Baiyang Aquatic Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	5.320	5.520	5.320	5.450	5.450	8,777,500
2026-07-15	5.220	5.450	5.200	5.380	5.380	8,561,760
2026-07-14	5.100	5.280	5.000	5.250	5.250	11,086,894
2026-07-13	5.350	5.370	5.180	5.190	5.190	9,840,210
2026-07-10	5.170	5.470	5.080	5.380	5.380	14,155,600
2026-07-09	5.180	5.330	5.090	5.190	5.190	11,150,820
2026-07-08	5.300	5.330	5.140	5.190	5.190	9,537,700
2026-07-07	5.380	5.450	5.210	5.250	5.250	16,394,270
2026-07-06	5.450	5.580	5.320	5.340	5.340	16,550,070
2026-07-03	5.570	5.780	5.330	5.360	5.360	34,746,668
2026-07-02	5.140	5.640	5.120	5.640	5.640	33,740,848
2026-07-01	4.950	5.200	4.950	5.130	5.130	10,436,240
2026-06-30	5.010	5.110	4.920	4.970	4.970	7,704,300
2026-06-29	5.010	5.070	4.830	5.010	5.010	7,813,970
2026-06-26	5.060	5.140	4.940	5.030	5.030	6,868,080
2026-06-25	5.120	5.170	4.980	5.070	5.070	9,492,980
2026-06-24	5.500	5.510	5.120	5.170	5.170	13,879,300
2026-06-23	5.370	5.600	5.290	5.490	5.490	10,714,400
2026-06-22	5.280	5.400	5.130	5.370	5.370	10,433,066
2026-06-18	5.480	5.500	5.230	5.330	5.330	14,376,870
2026-06-17	5.700	5.870	5.360	5.510	5.510	25,102,141
2026-06-16	5.370	5.940	5.230	5.800	5.800	29,119,750
2026-06-15	5.520	5.730	5.360	5.400	5.400	11,342,900
2026-06-12	5.470	5.520	5.330	5.520	5.520	9,118,831
2026-06-11	5.490	5.550	5.340	5.410	5.410	8,585,300
2026-06-10	5.470	5.580	5.420	5.510	5.510	10,037,200
2026-06-09	5.630	5.650	5.470	5.530	5.530	11,042,640
2026-06-08	5.800	5.910	5.480	5.580	5.530	17,651,895
2026-06-05	5.840	5.940	5.600	5.800	5.748	34,427,367
2026-06-04	6.100	6.290	5.810	5.950	5.897	39,635,860
2026-06-03	5.850	5.920	5.670	5.720	5.669	7,628,866
2026-06-02	6.120	6.170	5.830	5.860	5.808	9,035,250
2026-06-01	5.850	6.150	5.810	6.130	6.075	7,309,300
2026-05-29	6.000	6.090	5.860	5.880	5.827	5,757,250
2026-05-28	6.000	6.100	5.840	6.030	5.976	6,137,100
2026-05-27	6.150	6.150	5.870	6.010	5.956	9,177,110
2026-05-26	6.320	6.350	6.090	6.130	6.075	8,459,831
2026-05-25	6.430	6.540	6.230	6.320	6.263	5,783,790
2026-05-22	6.340	6.460	6.170	6.430	6.372	8,606,034
2026-05-21	6.500	6.580	6.210	6.240	6.184	7,572,583
2026-05-20	6.590	6.640	6.400	6.460	6.402	6,165,350
2026-05-19	6.610	6.730	6.510	6.620	6.561	6,820,620
2026-05-18	6.510	6.630	6.430	6.610	6.551	8,338,003
2026-05-15	6.550	6.600	6.450	6.540	6.481	7,369,553
2026-05-14	6.550	6.630	6.480	6.520	6.462	8,447,464
2026-05-13	6.710	6.710	6.480	6.570	6.511	8,667,503
2026-05-12	6.820	6.910	6.640	6.640	6.581	8,440,600
2026-05-11	6.890	6.930	6.790	6.840	6.779	7,711,520
2026-05-08	6.830	6.900	6.810	6.870	6.808	8,315,800
2026-05-07	6.850	6.940	6.830	6.830	6.769	8,551,090
2026-05-06	6.870	6.930	6.800	6.850	6.789	12,665,720
2026-04-30	6.710	6.850	6.700	6.820	6.759	13,190,450
2026-04-29	6.620	6.780	6.530	6.740	6.680	18,757,628
2026-04-28	6.600	6.710	6.430	6.650	6.590	21,628,528
2026-04-27	6.800	6.970	6.690	6.950	6.888	7,450,140
2026-04-24	6.730	6.840	6.670	6.800	6.739	5,839,300
2026-04-23	6.800	6.810	6.640	6.740	6.680	8,155,360
2026-04-22	6.890	6.930	6.790	6.820	6.759	7,134,581
2026-04-21	6.860	6.940	6.820	6.870	6.808	5,724,500
2026-04-20	6.960	6.970	6.780	6.910	6.848	5,829,100

← NewerPage 2 of 21 · 1,214 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.