Baiyang Aquatic Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.040 | 5.160 | 4.940 | 5.120 | 5.074 | 14,575,910 |
| 2025-04-18 | 5.410 | 5.410 | 4.980 | 5.020 | 4.975 | 22,342,409 |
| 2025-04-17 | 5.360 | 5.460 | 5.280 | 5.300 | 5.253 | 23,314,667 |
| 2025-04-16 | 5.400 | 5.480 | 5.230 | 5.460 | 5.411 | 25,590,690 |
| 2025-04-15 | 5.580 | 5.580 | 5.310 | 5.400 | 5.352 | 31,300,958 |
| 2025-04-14 | 5.550 | 5.830 | 5.400 | 5.680 | 5.629 | 49,962,120 |
| 2025-04-11 | 5.130 | 5.680 | 5.080 | 5.680 | 5.629 | 24,078,197 |
| 2025-04-10 | 5.090 | 5.280 | 5.030 | 5.160 | 5.114 | 12,274,804 |
| 2025-04-09 | 4.840 | 5.120 | 4.570 | 5.090 | 5.044 | 13,886,770 |
| 2025-04-08 | 4.600 | 4.950 | 4.600 | 4.910 | 4.866 | 13,395,600 |
| 2025-04-07 | 5.020 | 5.100 | 4.730 | 4.730 | 4.688 | 12,354,370 |
| 2025-04-03 | 5.190 | 5.290 | 5.120 | 5.260 | 5.213 | 6,667,610 |
| 2025-04-02 | 5.280 | 5.280 | 5.140 | 5.160 | 5.114 | 6,556,250 |
| 2025-04-01 | 5.180 | 5.320 | 5.170 | 5.180 | 5.134 | 9,563,500 |
| 2025-03-31 | 5.180 | 5.260 | 5.010 | 5.130 | 5.084 | 9,148,120 |
| 2025-03-28 | 5.400 | 5.420 | 5.220 | 5.230 | 5.183 | 11,494,700 |
| 2025-03-27 | 5.450 | 5.680 | 5.310 | 5.470 | 5.421 | 15,518,400 |
| 2025-03-26 | 5.250 | 5.650 | 5.200 | 5.450 | 5.401 | 18,197,500 |
| 2025-03-25 | 5.490 | 5.490 | 5.200 | 5.290 | 5.243 | 23,741,444 |
| 2025-03-24 | 5.710 | 5.780 | 5.380 | 5.510 | 5.461 | 33,809,711 |
| 2025-03-21 | 5.670 | 6.050 | 5.650 | 5.960 | 5.907 | 51,268,992 |
| 2025-03-20 | 5.440 | 5.980 | 5.410 | 5.730 | 5.679 | 35,683,250 |
| 2025-03-19 | 5.510 | 5.550 | 5.410 | 5.440 | 5.391 | 6,734,600 |
| 2025-03-18 | 5.680 | 5.700 | 5.510 | 5.520 | 5.471 | 11,040,472 |
| 2025-03-17 | 5.640 | 5.850 | 5.640 | 5.660 | 5.609 | 12,825,059 |
| 2025-03-14 | 5.420 | 5.650 | 5.420 | 5.640 | 5.590 | 17,277,194 |
| 2025-03-13 | 5.380 | 5.560 | 5.270 | 5.490 | 5.441 | 12,967,675 |
| 2025-03-12 | 5.350 | 5.380 | 5.310 | 5.370 | 5.322 | 3,102,210 |
| 2025-03-11 | 5.270 | 5.360 | 5.220 | 5.360 | 5.312 | 4,304,270 |
| 2025-03-10 | 5.220 | 5.320 | 5.220 | 5.270 | 5.223 | 4,263,680 |
| 2025-03-07 | 5.300 | 5.340 | 5.230 | 5.250 | 5.203 | 3,622,800 |
| 2025-03-06 | 5.310 | 5.340 | 5.240 | 5.300 | 5.253 | 5,332,403 |
| 2025-03-05 | 5.320 | 5.370 | 5.230 | 5.310 | 5.262 | 4,666,703 |
| 2025-03-04 | 5.250 | 5.330 | 5.190 | 5.320 | 5.272 | 3,918,572 |
| 2025-03-03 | 5.250 | 5.320 | 5.200 | 5.220 | 5.173 | 5,342,100 |
| 2025-02-28 | 5.280 | 5.320 | 5.240 | 5.250 | 5.203 | 5,223,650 |
| 2025-02-27 | 5.240 | 5.330 | 5.170 | 5.320 | 5.272 | 5,624,242 |
| 2025-02-26 | 5.190 | 5.280 | 5.170 | 5.250 | 5.203 | 3,438,400 |
| 2025-02-25 | 5.230 | 5.250 | 5.140 | 5.160 | 5.114 | 3,638,700 |
| 2025-02-24 | 5.190 | 5.280 | 5.140 | 5.240 | 5.193 | 6,022,100 |
| 2025-02-21 | 5.240 | 5.250 | 5.080 | 5.110 | 5.064 | 4,693,300 |
| 2025-02-20 | 5.220 | 5.250 | 5.180 | 5.230 | 5.183 | 3,290,430 |
| 2025-02-19 | 5.140 | 5.220 | 5.130 | 5.210 | 5.163 | 4,025,454 |
| 2025-02-18 | 5.220 | 5.260 | 5.130 | 5.150 | 5.104 | 5,390,700 |
| 2025-02-17 | 5.180 | 5.300 | 5.110 | 5.270 | 5.223 | 5,074,300 |
| 2025-02-14 | 5.130 | 5.190 | 5.080 | 5.110 | 5.064 | 3,954,580 |
| 2025-02-13 | 5.180 | 5.210 | 5.100 | 5.130 | 5.084 | 3,206,635 |
| 2025-02-12 | 5.160 | 5.220 | 5.130 | 5.180 | 5.134 | 5,261,500 |
| 2025-02-11 | 5.220 | 5.280 | 5.140 | 5.180 | 5.134 | 3,533,110 |
| 2025-02-10 | 5.120 | 5.250 | 5.120 | 5.250 | 5.203 | 5,025,555 |
| 2025-02-07 | 5.100 | 5.180 | 5.080 | 5.120 | 5.074 | 4,834,763 |
| 2025-02-06 | 5.070 | 5.100 | 4.970 | 5.100 | 5.054 | 6,096,400 |
| 2025-02-05 | 5.060 | 5.110 | 4.980 | 5.050 | 5.005 | 6,187,549 |
| 2025-01-27 | 5.000 | 5.180 | 4.960 | 5.020 | 4.975 | 7,399,080 |
| 2025-01-24 | 4.900 | 5.030 | 4.870 | 5.010 | 4.965 | 6,871,210 |
| 2025-01-23 | 4.930 | 4.990 | 4.870 | 4.910 | 4.866 | 4,070,770 |
| 2025-01-22 | 4.950 | 4.950 | 4.780 | 4.850 | 4.807 | 4,182,000 |
| 2025-01-21 | 5.060 | 5.090 | 4.850 | 4.920 | 4.876 | 4,816,370 |
| 2025-01-20 | 4.970 | 5.080 | 4.850 | 5.050 | 5.005 | 6,377,370 |
| 2025-01-17 | 4.910 | 4.980 | 4.850 | 4.960 | 4.916 | 4,771,200 |
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.