Baiyang Aquatic Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 5.470 | 5.590 | 5.240 | 5.270 | 5.223 | 5,771,656 |
| 2022-01-26 | 5.530 | 5.590 | 5.260 | 5.500 | 5.451 | 6,559,700 |
| 2022-01-25 | 5.770 | 5.870 | 5.530 | 5.530 | 5.480 | 7,459,118 |
| 2022-01-24 | 5.890 | 5.990 | 5.760 | 5.810 | 5.758 | 7,413,800 |
| 2022-01-21 | 6.110 | 6.110 | 5.850 | 5.890 | 5.837 | 13,687,966 |
| 2022-01-20 | 6.320 | 6.520 | 6.120 | 6.150 | 6.095 | 14,505,770 |
| 2022-01-19 | 6.100 | 6.370 | 6.100 | 6.290 | 6.234 | 14,503,167 |
| 2022-01-18 | 6.410 | 6.500 | 6.160 | 6.230 | 6.174 | 25,365,106 |
| 2022-01-17 | 6.590 | 6.930 | 6.380 | 6.580 | 6.521 | 32,150,258 |
| 2022-01-14 | 6.740 | 7.050 | 6.500 | 6.520 | 6.462 | 45,708,497 |
| 2022-01-13 | 6.380 | 6.740 | 6.200 | 6.620 | 6.561 | 46,462,453 |
| 2022-01-12 | 6.000 | 6.520 | 5.870 | 6.330 | 6.273 | 38,354,998 |
| 2022-01-11 | 6.030 | 6.050 | 5.910 | 5.930 | 5.877 | 6,589,730 |
| 2022-01-10 | 6.000 | 6.100 | 5.890 | 6.030 | 5.976 | 6,763,250 |
| 2022-01-07 | 6.320 | 6.360 | 5.980 | 6.000 | 5.946 | 15,374,842 |
| 2022-01-06 | 6.360 | 6.720 | 6.210 | 6.320 | 6.263 | 25,087,911 |
| 2022-01-05 | 6.230 | 6.430 | 6.060 | 6.410 | 6.353 | 14,379,470 |
| 2022-01-04 | 5.910 | 6.200 | 5.880 | 6.160 | 6.105 | 8,091,324 |
| 2021-12-31 | 5.860 | 6.020 | 5.830 | 5.910 | 5.857 | 4,455,900 |
| 2021-12-30 | 5.700 | 5.930 | 5.670 | 5.870 | 5.817 | 8,832,270 |
| 2021-12-29 | 5.730 | 5.770 | 5.630 | 5.700 | 5.649 | 3,764,600 |
| 2021-12-28 | 5.710 | 5.800 | 5.690 | 5.730 | 5.679 | 3,984,100 |
| 2021-12-27 | 5.660 | 5.780 | 5.610 | 5.710 | 5.659 | 5,155,830 |
| 2021-12-24 | 5.670 | 5.780 | 5.620 | 5.670 | 5.619 | 4,788,940 |
| 2021-12-23 | 5.680 | 5.730 | 5.620 | 5.660 | 5.609 | 6,679,810 |
| 2021-12-22 | 5.670 | 5.770 | 5.570 | 5.700 | 5.649 | 6,394,460 |
| 2021-12-21 | 5.490 | 5.630 | 5.450 | 5.620 | 5.570 | 4,624,599 |
| 2021-12-20 | 5.460 | 5.540 | 5.410 | 5.500 | 5.451 | 3,866,310 |
| 2021-12-17 | 5.430 | 5.510 | 5.420 | 5.450 | 5.401 | 3,437,510 |
| 2021-12-16 | 5.480 | 5.510 | 5.410 | 5.430 | 5.381 | 3,538,303 |
| 2021-12-15 | 5.310 | 5.550 | 5.250 | 5.480 | 5.431 | 7,009,222 |
| 2021-12-14 | 5.280 | 5.310 | 5.230 | 5.300 | 5.253 | 2,648,700 |
| 2021-12-13 | 5.340 | 5.440 | 5.220 | 5.280 | 5.233 | 4,498,904 |
| 2021-12-10 | 5.340 | 5.350 | 5.270 | 5.310 | 5.262 | 2,633,500 |
| 2021-12-09 | 5.280 | 5.340 | 5.240 | 5.300 | 5.253 | 2,727,900 |
| 2021-12-08 | 5.180 | 5.290 | 5.150 | 5.260 | 5.213 | 2,488,520 |
| 2021-12-07 | 5.160 | 5.210 | 5.130 | 5.180 | 5.134 | 3,322,400 |
| 2021-12-06 | 5.260 | 5.280 | 5.130 | 5.150 | 5.104 | 3,852,110 |
| 2021-12-03 | 5.210 | 5.300 | 5.200 | 5.270 | 5.223 | 2,813,960 |
| 2021-12-02 | 5.300 | 5.350 | 5.220 | 5.230 | 5.183 | 3,284,790 |
| 2021-12-01 | 5.270 | 5.320 | 5.220 | 5.320 | 5.272 | 2,837,691 |
| 2021-11-30 | 5.270 | 5.330 | 5.200 | 5.260 | 5.213 | 4,202,903 |
| 2021-11-29 | 5.210 | 5.270 | 5.190 | 5.230 | 5.183 | 2,913,900 |
| 2021-11-26 | 5.480 | 5.480 | 5.240 | 5.270 | 5.223 | 4,127,000 |
| 2021-11-25 | 5.480 | 5.490 | 5.380 | 5.440 | 5.391 | 3,493,740 |
| 2021-11-24 | 5.400 | 5.480 | 5.320 | 5.470 | 5.421 | 3,150,700 |
| 2021-11-23 | 5.360 | 5.420 | 5.300 | 5.380 | 5.332 | 2,861,249 |
| 2021-11-22 | 5.480 | 5.500 | 5.350 | 5.360 | 5.312 | 3,635,550 |
| 2021-11-19 | 5.420 | 5.500 | 5.360 | 5.480 | 5.431 | 2,556,090 |
| 2021-11-18 | 5.410 | 5.580 | 5.380 | 5.390 | 5.342 | 3,685,237 |
| 2021-11-17 | 5.340 | 5.470 | 5.340 | 5.410 | 5.362 | 2,958,840 |
| 2021-11-16 | 5.460 | 5.460 | 5.360 | 5.390 | 5.342 | 3,050,800 |
| 2021-11-15 | 5.500 | 5.500 | 5.340 | 5.430 | 5.381 | 4,194,577 |
| 2021-11-12 | 5.540 | 5.610 | 5.360 | 5.440 | 5.391 | 4,032,490 |
| 2021-11-11 | 5.580 | 5.600 | 5.470 | 5.500 | 5.451 | 3,787,240 |
| 2021-11-10 | 5.490 | 5.660 | 5.450 | 5.550 | 5.500 | 4,857,940 |
| 2021-11-09 | 5.430 | 5.520 | 5.400 | 5.490 | 5.441 | 3,997,200 |
| 2021-11-08 | 5.390 | 5.480 | 5.350 | 5.410 | 5.362 | 4,864,855 |
| 2021-11-05 | 5.480 | 5.560 | 5.400 | 5.400 | 5.352 | 5,761,295 |
| 2021-11-04 | 5.430 | 5.490 | 5.370 | 5.450 | 5.401 | 5,818,875 |
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.