Baiyang Aquatic Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.120	6.270	6.080	6.240	6.184	2,863,400
2023-04-25	6.210	6.230	6.020	6.110	6.055	2,909,800
2023-04-24	6.150	6.260	6.080	6.200	6.144	3,355,123
2023-04-21	6.270	6.350	6.170	6.170	6.115	4,358,870
2023-04-20	6.380	6.390	6.190	6.270	6.214	4,411,600
2023-04-19	6.330	6.420	6.290	6.390	6.333	3,157,300
2023-04-18	6.410	6.410	6.300	6.350	6.293	3,576,000
2023-04-17	6.340	6.430	6.300	6.420	6.363	4,489,200
2023-04-14	6.360	6.390	6.310	6.340	6.283	3,047,370
2023-04-13	6.350	6.380	6.290	6.370	6.313	2,846,700
2023-04-12	6.320	6.380	6.300	6.350	6.293	3,119,680
2023-04-11	6.350	6.350	6.250	6.340	6.283	3,985,407
2023-04-10	6.510	6.520	6.300	6.330	6.273	6,084,870
2023-04-07	6.450	6.550	6.420	6.530	6.472	4,418,700
2023-04-06	6.550	6.560	6.420	6.460	6.402	5,857,600
2023-04-04	6.640	6.700	6.550	6.580	6.521	5,487,280
2023-04-03	6.700	6.740	6.630	6.660	6.600	5,461,470
2023-03-31	6.580	6.820	6.560	6.720	6.660	7,079,840
2023-03-30	6.550	6.580	6.500	6.550	6.491	3,289,270
2023-03-29	6.760	6.760	6.530	6.550	6.491	8,629,100
2023-03-28	6.750	6.790	6.680	6.750	6.690	5,482,820
2023-03-27	6.990	7.010	6.730	6.760	6.699	10,822,000
2023-03-24	6.930	7.060	6.890	7.020	6.957	5,609,390
2023-03-23	6.930	6.970	6.850	6.890	6.828	3,749,900
2023-03-22	6.920	7.030	6.890	6.950	6.888	5,463,000
2023-03-21	6.760	6.930	6.760	6.920	6.858	4,885,030
2023-03-20	6.810	6.850	6.710	6.760	6.699	5,212,040
2023-03-17	6.880	6.930	6.790	6.800	6.739	5,078,710
2023-03-16	6.910	6.960	6.840	6.850	6.789	3,326,700
2023-03-15	6.900	7.000	6.870	6.950	6.888	4,330,600
2023-03-14	6.980	7.010	6.820	6.860	6.799	5,891,800
2023-03-13	7.020	7.080	6.930	6.980	6.918	4,849,470
2023-03-10	7.200	7.200	7.050	7.050	6.987	5,450,670
2023-03-09	7.240	7.260	7.130	7.190	7.126	5,184,207
2023-03-08	7.180	7.250	7.160	7.240	7.175	4,527,200
2023-03-07	7.420	7.420	7.200	7.200	7.136	9,853,600
2023-03-06	7.340	7.420	7.300	7.410	7.344	10,942,001
2023-03-03	7.300	7.360	7.220	7.320	7.254	6,213,070
2023-03-02	7.270	7.340	7.240	7.290	7.225	7,223,500
2023-03-01	7.250	7.280	7.190	7.280	7.215	5,958,600
2023-02-28	7.150	7.260	7.150	7.240	7.175	5,156,300
2023-02-27	7.300	7.300	7.150	7.160	7.096	5,267,700
2023-02-24	7.250	7.300	7.190	7.240	7.175	5,692,805
2023-02-23	7.300	7.360	7.230	7.270	7.205	9,787,175
2023-02-22	7.220	7.270	7.190	7.260	7.195	7,013,270
2023-02-21	7.150	7.240	7.130	7.240	7.175	7,271,250
2023-02-20	7.090	7.160	7.020	7.150	7.086	6,777,180
2023-02-17	7.030	7.210	7.030	7.080	7.017	10,128,080
2023-02-16	7.210	7.250	6.980	7.030	6.967	11,726,492
2023-02-15	7.290	7.320	7.190	7.200	7.136	10,137,660
2023-02-14	7.390	7.420	7.240	7.270	7.205	10,642,070
2023-02-13	7.230	7.300	7.180	7.280	7.215	9,973,200
2023-02-10	7.190	7.300	7.180	7.230	7.165	10,311,703
2023-02-09	7.190	7.230	7.140	7.190	7.126	9,008,660
2023-02-08	7.290	7.310	7.160	7.170	7.106	11,393,000
2023-02-07	7.330	7.350	7.230	7.330	7.264	12,276,500
2023-02-06	7.160	7.370	7.120	7.360	7.294	17,167,736
2023-02-03	7.190	7.200	7.080	7.190	7.126	14,290,402
2023-02-02	7.060	7.210	7.020	7.210	7.145	18,850,971
2023-02-01	7.020	7.060	6.970	7.060	6.997	11,030,970

← NewerPage 15 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.