Baiyang Aquatic Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.820 | 6.950 | 6.770 | 6.780 | 6.719 | 10,725,984 |
| 2022-07-28 | 7.000 | 7.010 | 6.800 | 6.870 | 6.808 | 12,601,969 |
| 2022-07-27 | 6.850 | 7.070 | 6.660 | 7.030 | 6.967 | 17,217,349 |
| 2022-07-26 | 7.110 | 7.130 | 6.850 | 6.920 | 6.858 | 15,547,705 |
| 2022-07-25 | 7.000 | 7.110 | 6.910 | 7.100 | 7.036 | 15,150,290 |
| 2022-07-22 | 6.900 | 7.140 | 6.840 | 7.000 | 6.937 | 15,938,772 |
| 2022-07-21 | 6.920 | 7.010 | 6.790 | 6.960 | 6.898 | 14,083,275 |
| 2022-07-20 | 7.090 | 7.120 | 6.890 | 6.980 | 6.918 | 17,932,100 |
| 2022-07-19 | 6.900 | 7.250 | 6.880 | 7.180 | 7.116 | 22,388,600 |
| 2022-07-18 | 6.870 | 7.020 | 6.860 | 6.920 | 6.858 | 15,956,447 |
| 2022-07-15 | 7.000 | 7.090 | 6.790 | 6.810 | 6.749 | 16,246,172 |
| 2022-07-14 | 7.010 | 7.040 | 6.780 | 6.910 | 6.848 | 21,802,350 |
| 2022-07-13 | 6.960 | 7.280 | 6.800 | 7.150 | 7.086 | 30,054,627 |
| 2022-07-12 | 7.010 | 7.390 | 6.740 | 6.820 | 6.759 | 32,599,897 |
| 2022-07-11 | 7.040 | 7.190 | 6.830 | 7.000 | 6.937 | 25,091,913 |
| 2022-07-08 | 6.910 | 7.280 | 6.780 | 7.180 | 7.116 | 41,025,132 |
| 2022-07-07 | 6.780 | 7.420 | 6.780 | 7.070 | 7.007 | 58,615,132 |
| 2022-07-06 | 7.000 | 7.950 | 7.000 | 7.300 | 7.235 | 73,979,350 |
| 2022-07-05 | 6.990 | 7.230 | 6.630 | 7.230 | 7.165 | 49,346,303 |
| 2022-07-04 | 6.050 | 6.570 | 6.010 | 6.570 | 6.511 | 8,819,610 |
| 2022-07-01 | 5.980 | 6.100 | 5.820 | 5.970 | 5.917 | 7,254,472 |
| 2022-06-30 | 5.780 | 5.950 | 5.770 | 5.870 | 5.817 | 5,402,300 |
| 2022-06-29 | 5.900 | 5.950 | 5.770 | 5.780 | 5.728 | 4,653,400 |
| 2022-06-28 | 5.830 | 5.990 | 5.790 | 5.930 | 5.877 | 5,917,581 |
| 2022-06-27 | 5.860 | 5.910 | 5.810 | 5.850 | 5.798 | 4,766,120 |
| 2022-06-24 | 5.880 | 5.920 | 5.840 | 5.860 | 5.808 | 4,063,300 |
| 2022-06-23 | 5.870 | 5.930 | 5.760 | 5.870 | 5.817 | 4,895,700 |
| 2022-06-22 | 6.000 | 6.040 | 5.850 | 5.850 | 5.798 | 5,449,960 |
| 2022-06-21 | 6.150 | 6.220 | 5.950 | 6.030 | 5.976 | 6,984,170 |
| 2022-06-20 | 5.990 | 6.190 | 5.980 | 6.170 | 6.115 | 8,297,940 |
| 2022-06-17 | 6.080 | 6.210 | 5.930 | 5.970 | 5.917 | 6,710,196 |
| 2022-06-16 | 6.050 | 6.170 | 5.950 | 6.110 | 6.055 | 6,226,100 |
| 2022-06-15 | 6.130 | 6.230 | 6.040 | 6.050 | 5.996 | 8,663,164 |
| 2022-06-14 | 5.950 | 6.150 | 5.910 | 6.100 | 6.045 | 8,070,620 |
| 2022-06-13 | 5.980 | 6.040 | 5.920 | 6.020 | 5.966 | 5,176,180 |
| 2022-06-10 | 5.950 | 6.050 | 5.900 | 6.010 | 5.956 | 4,873,574 |
| 2022-06-09 | 6.040 | 6.090 | 5.920 | 6.000 | 5.946 | 4,921,100 |
| 2022-06-08 | 6.140 | 6.140 | 5.930 | 6.060 | 6.006 | 5,568,470 |
| 2022-06-07 | 6.160 | 6.210 | 6.060 | 6.100 | 6.045 | 5,387,800 |
| 2022-06-06 | 6.220 | 6.290 | 6.100 | 6.160 | 6.105 | 5,636,470 |
| 2022-06-02 | 6.220 | 6.260 | 6.090 | 6.200 | 6.144 | 5,719,960 |
| 2022-06-01 | 6.270 | 6.340 | 6.160 | 6.280 | 6.224 | 7,348,850 |
| 2022-05-31 | 6.130 | 6.380 | 6.050 | 6.330 | 6.273 | 9,700,820 |
| 2022-05-30 | 6.150 | 6.310 | 6.060 | 6.190 | 6.135 | 9,112,670 |
| 2022-05-27 | 6.040 | 6.230 | 6.010 | 6.150 | 6.095 | 9,411,600 |
| 2022-05-26 | 6.150 | 6.160 | 6.000 | 6.060 | 6.006 | 8,892,800 |
| 2022-05-25 | 5.860 | 6.150 | 5.860 | 6.150 | 6.095 | 17,955,500 |
| 2022-05-24 | 5.880 | 6.250 | 5.800 | 5.950 | 5.897 | 19,318,993 |
| 2022-05-23 | 5.710 | 5.920 | 5.700 | 5.900 | 5.847 | 8,358,224 |
| 2022-05-20 | 5.610 | 5.770 | 5.600 | 5.710 | 5.659 | 6,479,720 |
| 2022-05-19 | 5.550 | 5.670 | 5.500 | 5.650 | 5.599 | 6,576,700 |
| 2022-05-18 | 5.610 | 5.750 | 5.550 | 5.620 | 5.570 | 6,679,840 |
| 2022-05-17 | 5.750 | 5.770 | 5.500 | 5.610 | 5.560 | 8,371,774 |
| 2022-05-16 | 5.640 | 5.800 | 5.520 | 5.740 | 5.689 | 10,640,660 |
| 2022-05-13 | 5.420 | 5.600 | 5.380 | 5.570 | 5.520 | 10,448,954 |
| 2022-05-12 | 5.390 | 5.530 | 5.290 | 5.420 | 5.371 | 7,225,700 |
| 2022-05-11 | 5.550 | 5.640 | 5.440 | 5.450 | 5.401 | 7,955,996 |
| 2022-05-10 | 5.480 | 5.560 | 5.400 | 5.520 | 5.471 | 8,284,004 |
| 2022-05-09 | 5.460 | 5.660 | 5.460 | 5.530 | 5.480 | 6,062,100 |
| 2022-05-06 | 5.410 | 5.700 | 5.320 | 5.470 | 5.421 | 9,170,596 |
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.