Baiyang Aquatic Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.040	6.090	5.910	6.020	5.966	6,821,000
2023-10-25	6.060	6.150	6.010	6.140	6.085	4,757,100
2023-10-24	5.860	6.060	5.830	6.060	6.006	6,287,791
2023-10-23	5.970	6.000	5.810	5.830	5.778	5,650,594
2023-10-20	6.010	6.050	5.960	5.970	5.917	3,383,113
2023-10-19	6.050	6.100	5.990	6.010	5.956	5,033,150
2023-10-18	6.140	6.150	6.060	6.060	6.006	5,382,800
2023-10-17	6.110	6.140	6.080	6.120	6.065	4,483,270
2023-10-16	6.110	6.160	6.090	6.110	6.055	5,449,470
2023-10-13	6.200	6.220	6.100	6.110	6.055	5,230,100
2023-10-12	6.190	6.250	6.170	6.220	6.164	5,149,600
2023-10-11	6.320	6.330	6.160	6.180	6.125	8,044,900
2023-10-10	6.370	6.420	6.280	6.310	6.254	7,469,400
2023-10-09	6.610	6.610	6.340	6.380	6.323	10,778,000
2023-09-28	6.530	6.620	6.520	6.600	6.541	6,693,380
2023-09-27	6.490	6.580	6.480	6.510	6.452	5,099,530
2023-09-26	6.600	6.630	6.490	6.500	6.442	5,320,800
2023-09-25	6.550	6.670	6.550	6.600	6.541	6,897,700
2023-09-22	6.460	6.590	6.450	6.570	6.511	7,490,300
2023-09-21	6.580	6.600	6.480	6.490	6.432	7,603,090
2023-09-20	6.570	6.680	6.540	6.620	6.561	9,185,254
2023-09-19	6.550	6.660	6.540	6.570	6.511	9,693,174
2023-09-18	6.430	6.700	6.390	6.580	6.521	15,429,354
2023-09-15	6.380	6.470	6.380	6.420	6.363	9,418,750
2023-09-14	6.490	6.510	6.340	6.380	6.323	14,651,970
2023-09-13	6.560	6.600	6.470	6.540	6.481	14,747,823
2023-09-12	6.550	6.640	6.510	6.580	6.521	12,664,700
2023-09-11	6.520	6.580	6.480	6.540	6.481	11,480,400
2023-09-08	6.600	6.600	6.470	6.530	6.472	14,443,127
2023-09-07	6.700	6.760	6.580	6.590	6.531	15,749,620
2023-09-06	6.800	6.800	6.640	6.710	6.650	20,485,200
2023-09-05	6.900	6.960	6.700	6.840	6.779	27,301,430
2023-09-04	6.730	6.990	6.730	6.920	6.858	38,065,137
2023-09-01	6.840	6.900	6.690	6.720	6.660	31,535,644
2023-08-31	6.820	7.140	6.680	6.990	6.927	51,348,794
2023-08-30	7.050	7.240	6.870	6.880	6.818	52,402,576
2023-08-29	7.550	7.650	7.200	7.210	7.145	76,281,401
2023-08-28	7.940	8.460	7.450	8.000	7.928	93,756,795
2023-08-25	8.210	8.510	7.910	8.030	7.958	94,226,333
2023-08-24	6.700	7.740	6.690	7.740	7.671	75,393,347
2023-08-23	6.490	7.040	6.430	7.040	6.977	39,221,398
2023-08-22	6.430	6.650	6.330	6.400	6.343	7,635,240
2023-08-21	6.360	6.460	6.350	6.400	6.343	3,377,500
2023-08-18	6.430	6.450	6.350	6.350	6.293	1,795,800
2023-08-17	6.350	6.440	6.310	6.440	6.382	2,187,500
2023-08-16	6.320	6.460	6.290	6.380	6.323	2,620,653
2023-08-15	6.390	6.460	6.310	6.340	6.283	2,979,800
2023-08-14	6.340	6.410	6.300	6.380	6.323	3,800,800
2023-08-11	6.510	6.510	6.350	6.360	6.303	2,798,400
2023-08-10	6.500	6.520	6.420	6.500	6.442	1,881,600
2023-08-09	6.570	6.580	6.460	6.500	6.442	3,041,600
2023-08-08	6.500	6.610	6.470	6.580	6.521	4,013,100
2023-08-07	6.520	6.570	6.460	6.510	6.452	3,235,380
2023-08-04	6.620	6.630	6.480	6.500	6.442	4,253,000
2023-08-03	6.530	6.660	6.530	6.620	6.561	3,809,900
2023-08-02	6.610	6.620	6.520	6.550	6.491	3,332,943
2023-08-01	6.620	6.780	6.560	6.590	6.531	5,925,600
2023-07-31	6.530	6.610	6.480	6.610	6.551	5,467,910
2023-07-28	6.430	6.520	6.410	6.490	6.432	3,689,500
2023-07-27	6.420	6.490	6.380	6.460	6.402	4,334,500

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0500 CNY
2019-07-09	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.