Baiyang Aquatic Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	6.010	6.130	6.000	6.070	6.016	4,875,760
2022-10-28	6.250	6.250	6.010	6.040	5.986	7,505,100
2022-10-27	6.200	6.330	6.180	6.260	6.204	5,645,642
2022-10-26	6.200	6.350	6.160	6.200	6.144	6,307,342
2022-10-25	6.220	6.270	6.090	6.210	6.154	4,503,272
2022-10-24	6.380	6.380	6.170	6.210	6.154	5,438,710
2022-10-21	6.450	6.450	6.310	6.350	6.293	4,240,260
2022-10-20	6.370	6.500	6.360	6.390	6.333	3,775,270
2022-10-19	6.570	6.590	6.400	6.410	6.353	3,974,300
2022-10-18	6.550	6.620	6.490	6.540	6.481	5,079,696
2022-10-17	6.540	6.550	6.350	6.520	6.462	6,670,270
2022-10-14	6.380	6.540	6.380	6.450	6.392	4,825,900
2022-10-13	6.270	6.500	6.210	6.420	6.363	9,043,042
2022-10-12	6.140	6.330	6.100	6.310	6.254	6,552,057
2022-10-11	6.030	6.200	5.980	6.170	6.115	5,111,544
2022-10-10	5.960	6.180	5.960	6.020	5.966	7,728,600
2022-09-30	6.060	6.090	5.940	5.950	5.897	4,472,204
2022-09-29	6.160	6.220	5.970	6.030	5.976	6,279,302
2022-09-28	6.260	6.310	6.060	6.090	6.035	4,729,600
2022-09-27	6.030	6.280	6.020	6.270	6.214	7,101,837
2022-09-26	6.100	6.180	5.960	5.970	5.917	5,800,076
2022-09-23	6.340	6.410	6.090	6.140	6.085	6,438,933
2022-09-22	6.380	6.480	6.330	6.340	6.283	5,147,800
2022-09-21	6.400	6.470	6.290	6.420	6.363	5,314,030
2022-09-20	6.330	6.460	6.330	6.420	6.363	5,688,500
2022-09-19	6.350	6.430	6.240	6.290	6.234	6,791,600
2022-09-16	6.850	6.850	6.380	6.400	6.343	9,725,540
2022-09-15	7.070	7.070	6.690	6.780	6.719	8,411,002
2022-09-14	7.080	7.140	6.980	7.020	6.957	5,687,800
2022-09-13	7.130	7.250	7.020	7.150	7.086	7,515,800
2022-09-09	7.140	7.160	6.950	7.030	6.967	6,613,880
2022-09-08	7.340	7.340	7.080	7.100	7.036	9,524,684
2022-09-07	7.240	7.360	7.100	7.290	7.225	10,725,617
2022-09-06	7.200	7.320	7.130	7.230	7.165	8,532,004
2022-09-05	7.140	7.280	7.040	7.170	7.106	8,136,048
2022-09-02	6.940	7.190	6.930	7.150	7.086	9,962,700
2022-09-01	6.990	7.130	6.900	7.030	6.967	8,738,250
2022-08-31	7.140	7.170	6.920	6.960	6.898	11,370,680
2022-08-30	7.110	7.200	7.040	7.190	7.126	10,359,740
2022-08-29	6.900	7.200	6.760	7.170	7.106	13,390,794
2022-08-26	6.860	7.000	6.820	6.890	6.828	7,942,200
2022-08-25	7.000	7.000	6.760	6.840	6.779	9,257,320
2022-08-24	7.020	7.070	6.900	6.940	6.878	9,301,619
2022-08-23	6.790	7.060	6.750	7.020	6.957	10,625,700
2022-08-22	6.860	6.910	6.750	6.820	6.759	7,542,840
2022-08-19	6.680	6.860	6.640	6.810	6.749	8,698,804
2022-08-18	6.720	6.730	6.620	6.690	6.630	4,996,300
2022-08-17	6.700	6.740	6.660	6.720	6.660	5,390,600
2022-08-16	6.590	6.750	6.590	6.700	6.640	7,661,680
2022-08-15	6.620	6.700	6.510	6.610	6.551	6,422,450
2022-08-12	6.470	6.600	6.440	6.600	6.541	6,813,360
2022-08-11	6.400	6.460	6.390	6.440	6.382	5,044,360
2022-08-10	6.460	6.460	6.350	6.380	6.323	5,406,660
2022-08-09	6.450	6.490	6.380	6.460	6.402	4,972,100
2022-08-08	6.500	6.540	6.340	6.490	6.432	5,159,800
2022-08-05	6.590	6.630	6.390	6.470	6.412	7,787,860
2022-08-04	6.320	6.600	6.320	6.600	6.541	8,474,600
2022-08-03	6.340	6.570	6.290	6.320	6.263	8,983,926
2022-08-02	6.660	6.680	6.280	6.300	6.244	15,729,323
2022-08-01	6.740	6.840	6.680	6.750	6.690	8,737,760

← NewerPage 17 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.