Baiyang Aquatic Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.390	6.470	6.370	6.430	6.372	4,835,600
2023-07-25	6.380	6.450	6.330	6.390	6.333	8,662,370
2023-07-24	6.550	6.550	6.400	6.440	6.382	9,856,500
2023-07-21	6.420	6.680	6.380	6.640	6.581	16,347,840
2023-07-20	6.400	6.630	6.390	6.440	6.382	8,622,900
2023-07-19	6.400	6.400	6.320	6.360	6.303	1,771,270
2023-07-18	6.330	6.400	6.280	6.380	6.323	3,334,700
2023-07-17	6.300	6.360	6.210	6.330	6.273	2,133,390
2023-07-14	6.320	6.370	6.280	6.300	6.244	2,477,200
2023-07-13	6.320	6.380	6.290	6.320	6.263	2,833,532
2023-07-12	6.390	6.410	6.290	6.320	6.263	2,767,200
2023-07-11	6.380	6.450	6.340	6.390	6.333	2,774,000
2023-07-10	6.430	6.440	6.320	6.380	6.323	6,559,640
2023-07-07	6.210	6.520	6.180	6.450	6.392	9,940,500
2023-07-06	6.230	6.260	6.170	6.230	6.174	2,238,600
2023-07-05	6.280	6.280	6.200	6.210	6.154	2,076,720
2023-07-04	6.250	6.290	6.220	6.260	6.204	2,625,040
2023-07-03	6.260	6.290	6.200	6.270	6.214	4,234,600
2023-06-30	6.130	6.250	6.090	6.240	6.184	4,247,229
2023-06-29	6.000	6.150	5.960	6.120	6.065	4,647,291
2023-06-28	5.980	6.020	5.840	6.000	5.946	3,022,400
2023-06-27	5.840	5.980	5.840	5.940	5.887	3,176,800
2023-06-26	6.000	6.000	5.830	5.850	5.798	4,970,200
2023-06-21	6.060	6.140	6.010	6.010	5.956	4,094,316
2023-06-20	6.150	6.160	6.040	6.060	6.006	4,825,960
2023-06-19	6.250	6.250	6.120	6.140	6.085	5,369,469
2023-06-16	6.260	6.310	6.200	6.240	6.184	5,948,640
2023-06-15	6.470	6.470	6.220	6.250	6.194	12,733,714
2023-06-14	6.350	6.650	6.290	6.520	6.462	19,436,604
2023-06-13	6.090	6.450	6.070	6.290	6.234	9,199,562
2023-06-12	6.060	6.120	5.900	6.100	6.045	4,537,069
2023-06-09	6.130	6.180	6.060	6.060	6.006	2,097,784
2023-06-08	6.060	6.170	6.050	6.160	6.105	2,953,767
2023-06-07	6.050	6.100	6.010	6.070	6.016	2,381,200
2023-06-06	6.130	6.180	6.040	6.040	5.986	4,181,890
2023-06-05	6.160	6.210	6.090	6.140	6.085	2,597,580
2023-06-02	6.180	6.200	6.150	6.160	6.105	1,924,510
2023-06-01	6.120	6.230	6.110	6.160	6.105	2,131,110
2023-05-31	6.160	6.190	6.120	6.130	6.075	1,763,167
2023-05-30	6.200	6.200	6.110	6.190	6.135	1,832,300
2023-05-29	6.220	6.330	6.150	6.170	6.115	2,830,094
2023-05-26	6.210	6.260	6.120	6.230	6.174	2,445,596
2023-05-25	6.320	6.320	6.120	6.200	6.144	2,880,500
2023-05-24	6.310	6.360	6.260	6.290	6.234	2,370,200
2023-05-23	6.380	6.450	6.300	6.320	6.263	2,504,858
2023-05-22	6.400	6.410	6.300	6.400	6.343	2,419,530
2023-05-19	6.290	6.400	6.230	6.360	6.303	3,590,800
2023-05-18	6.320	6.340	6.270	6.300	6.244	2,012,934
2023-05-17	6.240	6.330	6.210	6.330	6.273	2,998,840
2023-05-16	6.280	6.280	6.190	6.240	6.184	2,341,600
2023-05-15	6.250	6.310	6.150	6.250	6.194	2,306,100
2023-05-12	6.300	6.350	6.250	6.250	6.194	2,143,712
2023-05-11	6.260	6.310	6.220	6.290	6.234	2,574,773
2023-05-10	6.230	6.270	6.190	6.210	6.154	1,740,610
2023-05-09	6.290	6.310	6.210	6.230	6.174	3,118,342
2023-05-08	6.270	6.320	6.230	6.280	6.224	2,599,496
2023-05-05	6.290	6.300	6.180	6.270	6.214	3,009,800
2023-05-04	6.250	6.330	6.230	6.310	6.254	3,304,860
2023-04-28	6.010	6.260	6.010	6.250	6.194	4,516,880
2023-04-27	6.180	6.180	5.990	6.040	5.986	5,077,010

← NewerPage 14 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.