Baiyang Aquatic Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.910 | 4.980 | 4.850 | 4.960 | 4.916 | 4,771,200 |
| 2025-01-16 | 4.900 | 4.980 | 4.870 | 4.950 | 4.906 | 4,501,400 |
| 2025-01-15 | 4.920 | 4.960 | 4.840 | 4.890 | 4.846 | 5,025,050 |
| 2025-01-14 | 4.660 | 4.920 | 4.660 | 4.920 | 4.876 | 7,407,890 |
| 2025-01-13 | 4.600 | 4.850 | 4.490 | 4.680 | 4.638 | 8,709,352 |
| 2025-01-10 | 4.620 | 4.720 | 4.570 | 4.580 | 4.539 | 6,936,456 |
| 2025-01-09 | 4.580 | 4.710 | 4.510 | 4.650 | 4.608 | 4,882,550 |
| 2025-01-08 | 4.580 | 4.700 | 4.450 | 4.600 | 4.559 | 6,582,010 |
| 2025-01-07 | 4.420 | 4.590 | 4.390 | 4.580 | 4.539 | 5,358,920 |
| 2025-01-06 | 4.450 | 4.510 | 4.230 | 4.420 | 4.380 | 6,773,000 |
| 2025-01-03 | 4.810 | 4.880 | 4.440 | 4.480 | 4.440 | 11,597,670 |
| 2025-01-02 | 4.730 | 5.030 | 4.720 | 4.810 | 4.767 | 13,445,634 |
| 2024-12-31 | 4.790 | 4.880 | 4.730 | 4.730 | 4.688 | 7,326,084 |
| 2024-12-30 | 4.900 | 4.950 | 4.700 | 4.800 | 4.757 | 7,114,720 |
| 2024-12-27 | 4.820 | 5.040 | 4.770 | 4.960 | 4.916 | 8,004,200 |
| 2024-12-26 | 4.730 | 4.900 | 4.730 | 4.820 | 4.777 | 8,704,200 |
| 2024-12-25 | 4.920 | 4.930 | 4.680 | 4.770 | 4.727 | 8,654,100 |
| 2024-12-24 | 4.970 | 5.050 | 4.790 | 4.950 | 4.906 | 9,345,120 |
| 2024-12-23 | 5.440 | 5.440 | 4.900 | 4.920 | 4.876 | 14,917,610 |
| 2024-12-20 | 5.370 | 5.520 | 5.370 | 5.440 | 5.391 | 5,133,520 |
| 2024-12-19 | 5.370 | 5.480 | 5.280 | 5.380 | 5.332 | 4,922,042 |
| 2024-12-18 | 5.510 | 5.540 | 5.320 | 5.440 | 5.391 | 7,175,100 |
| 2024-12-17 | 5.950 | 5.980 | 5.430 | 5.470 | 5.421 | 10,036,110 |
| 2024-12-16 | 5.940 | 6.020 | 5.890 | 5.950 | 5.897 | 7,087,476 |
| 2024-12-13 | 5.960 | 6.030 | 5.820 | 5.880 | 5.827 | 6,616,770 |
| 2024-12-12 | 5.770 | 6.000 | 5.730 | 6.000 | 5.946 | 8,239,010 |
| 2024-12-11 | 5.640 | 5.780 | 5.640 | 5.770 | 5.718 | 5,027,210 |
| 2024-12-10 | 5.800 | 5.860 | 5.650 | 5.650 | 5.599 | 5,853,550 |
| 2024-12-09 | 5.720 | 5.770 | 5.630 | 5.690 | 5.639 | 4,806,170 |
| 2024-12-06 | 5.670 | 5.750 | 5.620 | 5.720 | 5.669 | 6,590,200 |
| 2024-12-05 | 5.630 | 5.720 | 5.570 | 5.710 | 5.659 | 7,356,480 |
| 2024-12-04 | 5.660 | 5.770 | 5.560 | 5.620 | 5.570 | 6,726,300 |
| 2024-12-03 | 5.650 | 5.780 | 5.600 | 5.700 | 5.649 | 8,490,282 |
| 2024-12-02 | 5.580 | 5.670 | 5.500 | 5.670 | 5.619 | 7,791,720 |
| 2024-11-29 | 5.480 | 5.540 | 5.420 | 5.500 | 5.451 | 7,520,730 |
| 2024-11-28 | 5.370 | 5.500 | 5.360 | 5.450 | 5.401 | 7,105,972 |
| 2024-11-27 | 5.380 | 5.410 | 5.200 | 5.370 | 5.322 | 5,963,643 |
| 2024-11-26 | 5.400 | 5.490 | 5.380 | 5.430 | 5.381 | 7,011,420 |
| 2024-11-25 | 5.180 | 5.410 | 5.150 | 5.390 | 5.342 | 7,212,400 |
| 2024-11-22 | 5.420 | 5.490 | 5.200 | 5.210 | 5.163 | 6,147,300 |
| 2024-11-21 | 5.350 | 5.420 | 5.280 | 5.400 | 5.352 | 6,421,022 |
| 2024-11-20 | 5.110 | 5.370 | 5.070 | 5.340 | 5.292 | 7,747,900 |
| 2024-11-19 | 5.040 | 5.120 | 4.980 | 5.120 | 5.074 | 5,261,580 |
| 2024-11-18 | 5.170 | 5.230 | 4.980 | 5.000 | 4.955 | 6,801,500 |
| 2024-11-15 | 5.220 | 5.270 | 5.120 | 5.130 | 5.084 | 6,143,170 |
| 2024-11-14 | 5.410 | 5.440 | 5.200 | 5.220 | 5.173 | 7,170,730 |
| 2024-11-13 | 5.330 | 5.570 | 5.310 | 5.440 | 5.391 | 8,830,992 |
| 2024-11-12 | 5.330 | 5.570 | 5.240 | 5.360 | 5.312 | 9,286,020 |
| 2024-11-11 | 5.280 | 5.310 | 5.200 | 5.300 | 5.253 | 6,891,716 |
| 2024-11-08 | 5.420 | 5.450 | 5.230 | 5.260 | 5.213 | 11,939,913 |
| 2024-11-07 | 5.120 | 5.450 | 5.110 | 5.420 | 5.371 | 12,568,729 |
| 2024-11-06 | 5.080 | 5.180 | 5.010 | 5.140 | 5.094 | 6,780,340 |
| 2024-11-05 | 5.050 | 5.090 | 5.000 | 5.080 | 5.035 | 6,447,400 |
| 2024-11-04 | 5.000 | 5.060 | 4.910 | 5.050 | 5.005 | 4,276,803 |
| 2024-11-01 | 5.110 | 5.220 | 4.990 | 5.010 | 4.965 | 8,510,210 |
| 2024-10-31 | 5.070 | 5.160 | 5.060 | 5.110 | 5.064 | 7,461,920 |
| 2024-10-30 | 5.060 | 5.140 | 4.990 | 5.060 | 5.015 | 6,854,400 |
| 2024-10-29 | 5.220 | 5.220 | 4.970 | 5.070 | 5.025 | 11,385,700 |
| 2024-10-28 | 4.850 | 5.300 | 4.850 | 5.220 | 5.173 | 14,647,312 |
| 2024-10-25 | 4.740 | 4.890 | 4.730 | 4.860 | 4.817 | 6,362,700 |
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.