Baiyang Aquatic Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.730 | 4.780 | 4.670 | 4.740 | 4.698 | 3,375,773 |
| 2024-10-23 | 4.730 | 4.780 | 4.670 | 4.710 | 4.668 | 5,231,300 |
| 2024-10-22 | 4.620 | 4.730 | 4.600 | 4.710 | 4.668 | 6,363,402 |
| 2024-10-21 | 4.520 | 4.630 | 4.520 | 4.600 | 4.559 | 7,242,870 |
| 2024-10-18 | 4.430 | 4.570 | 4.430 | 4.510 | 4.470 | 4,917,983 |
| 2024-10-17 | 4.530 | 4.620 | 4.430 | 4.450 | 4.410 | 5,038,870 |
| 2024-10-16 | 4.420 | 4.560 | 4.410 | 4.510 | 4.470 | 5,239,600 |
| 2024-10-15 | 4.520 | 4.580 | 4.460 | 4.470 | 4.430 | 4,600,270 |
| 2024-10-14 | 4.510 | 4.570 | 4.440 | 4.520 | 4.480 | 4,942,006 |
| 2024-10-11 | 4.620 | 4.670 | 4.410 | 4.440 | 4.400 | 5,756,903 |
| 2024-10-10 | 4.540 | 4.720 | 4.530 | 4.650 | 4.608 | 6,943,394 |
| 2024-10-09 | 4.890 | 4.890 | 4.500 | 4.520 | 4.480 | 10,740,723 |
| 2024-10-08 | 5.110 | 5.110 | 4.690 | 4.940 | 4.896 | 13,926,228 |
| 2024-09-30 | 4.390 | 4.700 | 4.320 | 4.650 | 4.608 | 13,460,382 |
| 2024-09-27 | 4.230 | 4.350 | 4.150 | 4.310 | 4.271 | 7,742,230 |
| 2024-09-26 | 4.080 | 4.170 | 4.060 | 4.170 | 4.133 | 4,622,170 |
| 2024-09-25 | 4.040 | 4.140 | 4.020 | 4.070 | 4.034 | 5,049,900 |
| 2024-09-24 | 3.930 | 4.020 | 3.930 | 4.020 | 3.984 | 4,673,600 |
| 2024-09-23 | 3.890 | 3.960 | 3.860 | 3.920 | 3.885 | 3,354,620 |
| 2024-09-20 | 3.900 | 3.900 | 3.820 | 3.870 | 3.835 | 2,807,900 |
| 2024-09-19 | 3.770 | 3.900 | 3.690 | 3.880 | 3.845 | 5,760,700 |
| 2024-09-18 | 3.780 | 3.780 | 3.630 | 3.710 | 3.677 | 3,443,800 |
| 2024-09-13 | 3.800 | 3.810 | 3.740 | 3.770 | 3.736 | 2,423,730 |
| 2024-09-12 | 3.800 | 3.840 | 3.770 | 3.790 | 3.756 | 2,263,180 |
| 2024-09-11 | 3.870 | 3.870 | 3.760 | 3.800 | 3.766 | 3,050,900 |
| 2024-09-10 | 3.850 | 3.870 | 3.780 | 3.870 | 3.835 | 3,411,300 |
| 2024-09-09 | 3.770 | 3.850 | 3.720 | 3.830 | 3.796 | 3,681,610 |
| 2024-09-06 | 3.850 | 3.850 | 3.750 | 3.770 | 3.736 | 2,351,700 |
| 2024-09-05 | 3.760 | 3.830 | 3.760 | 3.830 | 3.796 | 2,362,430 |
| 2024-09-04 | 3.820 | 3.840 | 3.750 | 3.760 | 3.726 | 3,236,600 |
| 2024-09-03 | 3.830 | 3.890 | 3.780 | 3.830 | 3.796 | 2,693,700 |
| 2024-09-02 | 3.870 | 3.930 | 3.810 | 3.830 | 3.796 | 3,806,770 |
| 2024-08-30 | 3.750 | 3.950 | 3.740 | 3.880 | 3.845 | 4,785,800 |
| 2024-08-29 | 3.690 | 3.760 | 3.660 | 3.740 | 3.707 | 3,665,700 |
| 2024-08-28 | 3.660 | 3.750 | 3.600 | 3.720 | 3.687 | 3,934,600 |
| 2024-08-27 | 3.720 | 3.810 | 3.650 | 3.650 | 3.617 | 4,325,474 |
| 2024-08-26 | 3.620 | 3.770 | 3.600 | 3.730 | 3.697 | 3,437,800 |
| 2024-08-23 | 3.700 | 3.720 | 3.600 | 3.610 | 3.578 | 4,960,900 |
| 2024-08-22 | 3.770 | 3.820 | 3.700 | 3.710 | 3.677 | 4,981,780 |
| 2024-08-21 | 3.830 | 3.860 | 3.750 | 3.760 | 3.726 | 4,216,700 |
| 2024-08-20 | 3.940 | 3.940 | 3.820 | 3.820 | 3.786 | 4,541,159 |
| 2024-08-19 | 3.920 | 3.960 | 3.860 | 3.940 | 3.905 | 2,749,971 |
| 2024-08-16 | 4.000 | 4.010 | 3.900 | 3.900 | 3.865 | 4,201,700 |
| 2024-08-15 | 3.960 | 4.020 | 3.920 | 3.990 | 3.954 | 4,067,519 |
| 2024-08-14 | 3.980 | 4.030 | 3.960 | 3.970 | 3.934 | 4,266,000 |
| 2024-08-13 | 3.940 | 4.000 | 3.870 | 4.000 | 3.964 | 5,330,940 |
| 2024-08-12 | 3.900 | 4.000 | 3.860 | 3.910 | 3.875 | 8,929,373 |
| 2024-08-09 | 4.300 | 4.300 | 3.960 | 3.960 | 3.925 | 13,290,340 |
| 2024-08-08 | 3.930 | 4.030 | 3.890 | 4.010 | 3.974 | 5,012,670 |
| 2024-08-07 | 3.980 | 3.980 | 3.910 | 3.930 | 3.895 | 4,175,970 |
| 2024-08-06 | 3.920 | 3.980 | 3.860 | 3.970 | 3.934 | 4,709,100 |
| 2024-08-05 | 3.900 | 4.020 | 3.850 | 3.850 | 3.816 | 3,937,600 |
| 2024-08-02 | 3.980 | 4.060 | 3.950 | 3.950 | 3.915 | 4,722,200 |
| 2024-08-01 | 3.980 | 4.030 | 3.960 | 3.990 | 3.954 | 3,468,700 |
| 2024-07-31 | 3.880 | 3.990 | 3.860 | 3.980 | 3.944 | 4,086,470 |
| 2024-07-30 | 3.810 | 3.890 | 3.780 | 3.880 | 3.845 | 3,303,640 |
| 2024-07-29 | 3.760 | 3.850 | 3.730 | 3.810 | 3.776 | 3,549,210 |
| 2024-07-26 | 3.740 | 3.790 | 3.740 | 3.770 | 3.736 | 2,584,100 |
| 2024-07-25 | 3.690 | 3.810 | 3.630 | 3.730 | 3.697 | 3,434,710 |
| 2024-07-24 | 3.710 | 3.760 | 3.630 | 3.690 | 3.657 | 4,932,774 |
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.