Baiyang Aquatic Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 5.280 | 5.590 | 5.200 | 5.520 | 5.471 | 9,863,010 |
| 2022-04-29 | 5.210 | 5.400 | 5.180 | 5.290 | 5.243 | 8,775,700 |
| 2022-04-28 | 5.410 | 5.630 | 5.080 | 5.160 | 5.114 | 10,777,600 |
| 2022-04-27 | 5.450 | 5.550 | 5.170 | 5.450 | 5.401 | 12,213,220 |
| 2022-04-26 | 5.630 | 5.840 | 5.490 | 5.550 | 5.500 | 12,900,780 |
| 2022-04-25 | 6.130 | 6.240 | 5.680 | 5.680 | 5.629 | 16,665,102 |
| 2022-04-22 | 6.590 | 6.800 | 6.280 | 6.280 | 6.224 | 21,442,696 |
| 2022-04-21 | 6.540 | 6.950 | 6.480 | 6.610 | 6.551 | 25,947,580 |
| 2022-04-20 | 6.520 | 6.740 | 6.420 | 6.550 | 6.491 | 21,728,910 |
| 2022-04-19 | 6.400 | 6.730 | 6.250 | 6.650 | 6.590 | 22,220,550 |
| 2022-04-18 | 6.150 | 6.430 | 6.120 | 6.420 | 6.363 | 16,630,926 |
| 2022-04-15 | 6.230 | 6.290 | 6.100 | 6.150 | 6.095 | 9,055,943 |
| 2022-04-14 | 6.100 | 6.210 | 6.020 | 6.170 | 6.115 | 9,865,750 |
| 2022-04-13 | 5.990 | 6.230 | 5.900 | 6.190 | 6.135 | 12,864,340 |
| 2022-04-12 | 5.860 | 6.050 | 5.770 | 6.020 | 5.966 | 7,028,860 |
| 2022-04-11 | 5.880 | 6.080 | 5.820 | 5.920 | 5.867 | 9,698,983 |
| 2022-04-08 | 6.050 | 6.050 | 5.700 | 5.780 | 5.728 | 9,272,173 |
| 2022-04-07 | 6.270 | 6.310 | 5.990 | 6.050 | 5.996 | 9,910,203 |
| 2022-04-06 | 6.120 | 6.350 | 6.070 | 6.290 | 6.234 | 11,858,210 |
| 2022-04-01 | 6.120 | 6.210 | 6.030 | 6.070 | 6.016 | 7,660,550 |
| 2022-03-31 | 6.230 | 6.240 | 6.100 | 6.140 | 6.085 | 8,770,130 |
| 2022-03-30 | 6.350 | 6.360 | 6.100 | 6.180 | 6.125 | 13,617,740 |
| 2022-03-29 | 6.180 | 6.580 | 6.150 | 6.460 | 6.402 | 16,963,309 |
| 2022-03-28 | 6.280 | 6.290 | 6.120 | 6.260 | 6.204 | 7,359,000 |
| 2022-03-25 | 6.060 | 6.330 | 6.020 | 6.220 | 6.164 | 13,318,840 |
| 2022-03-24 | 6.120 | 6.190 | 6.030 | 6.050 | 5.996 | 5,042,380 |
| 2022-03-23 | 6.210 | 6.230 | 6.090 | 6.120 | 6.065 | 6,084,190 |
| 2022-03-22 | 6.220 | 6.260 | 6.140 | 6.210 | 6.154 | 8,768,420 |
| 2022-03-21 | 6.130 | 6.320 | 6.070 | 6.270 | 6.214 | 11,867,000 |
| 2022-03-18 | 5.900 | 6.180 | 5.890 | 6.140 | 6.085 | 11,361,364 |
| 2022-03-17 | 5.750 | 6.090 | 5.750 | 5.960 | 5.907 | 11,619,020 |
| 2022-03-16 | 5.700 | 5.810 | 5.480 | 5.750 | 5.699 | 9,038,550 |
| 2022-03-15 | 5.960 | 6.050 | 5.650 | 5.650 | 5.599 | 11,945,760 |
| 2022-03-14 | 5.990 | 6.220 | 5.890 | 5.900 | 5.847 | 13,138,840 |
| 2022-03-11 | 5.820 | 5.950 | 5.600 | 5.950 | 5.897 | 10,580,620 |
| 2022-03-10 | 5.700 | 5.780 | 5.570 | 5.710 | 5.659 | 9,011,960 |
| 2022-03-09 | 5.630 | 5.770 | 5.330 | 5.540 | 5.490 | 9,016,670 |
| 2022-03-08 | 5.850 | 5.850 | 5.580 | 5.580 | 5.530 | 10,482,120 |
| 2022-03-07 | 5.800 | 6.040 | 5.730 | 5.910 | 5.857 | 15,288,950 |
| 2022-03-04 | 5.830 | 5.910 | 5.700 | 5.870 | 5.817 | 9,877,003 |
| 2022-03-03 | 5.930 | 5.930 | 5.800 | 5.830 | 5.778 | 5,384,583 |
| 2022-03-02 | 5.810 | 5.980 | 5.780 | 5.890 | 5.837 | 7,809,684 |
| 2022-03-01 | 5.700 | 5.850 | 5.620 | 5.800 | 5.748 | 11,036,673 |
| 2022-02-28 | 5.740 | 5.820 | 5.530 | 5.680 | 5.629 | 10,671,694 |
| 2022-02-25 | 5.590 | 5.790 | 5.580 | 5.720 | 5.669 | 8,218,130 |
| 2022-02-24 | 5.600 | 5.840 | 5.470 | 5.570 | 5.520 | 13,379,370 |
| 2022-02-23 | 5.730 | 5.890 | 5.610 | 5.630 | 5.580 | 9,776,920 |
| 2022-02-22 | 5.790 | 5.830 | 5.620 | 5.640 | 5.590 | 6,087,200 |
| 2022-02-21 | 5.640 | 5.840 | 5.590 | 5.790 | 5.738 | 6,246,844 |
| 2022-02-18 | 5.610 | 5.700 | 5.580 | 5.650 | 5.599 | 3,970,000 |
| 2022-02-17 | 5.770 | 5.850 | 5.620 | 5.630 | 5.580 | 5,343,560 |
| 2022-02-16 | 5.740 | 5.790 | 5.680 | 5.770 | 5.718 | 4,207,000 |
| 2022-02-15 | 5.980 | 6.010 | 5.630 | 5.690 | 5.639 | 6,093,560 |
| 2022-02-14 | 5.710 | 5.910 | 5.710 | 5.800 | 5.748 | 4,882,340 |
| 2022-02-11 | 5.970 | 6.020 | 5.690 | 5.760 | 5.708 | 7,310,740 |
| 2022-02-10 | 6.020 | 6.080 | 5.940 | 6.000 | 5.946 | 4,740,610 |
| 2022-02-09 | 6.060 | 6.070 | 5.960 | 6.030 | 5.976 | 7,202,750 |
| 2022-02-08 | 5.760 | 6.150 | 5.680 | 6.080 | 6.026 | 13,806,466 |
| 2022-02-07 | 5.980 | 5.980 | 5.470 | 5.700 | 5.649 | 10,293,900 |
| 2022-01-28 | 5.300 | 5.800 | 5.300 | 5.800 | 5.748 | 8,183,860 |
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.