Weihai Baihe Biology Technological Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	29.440	29.530	28.910	28.930	27.916	284,700
2024-07-22	29.450	29.640	29.280	29.390	28.360	150,400
2024-07-19	29.230	29.630	28.920	29.560	28.524	250,645
2024-07-18	29.450	29.450	28.990	29.240	28.215	221,800
2024-07-17	29.530	29.680	29.340	29.470	28.437	170,400
2024-07-16	29.760	29.770	29.230	29.530	28.495	185,800
2024-07-15	29.650	29.830	29.260	29.770	28.726	358,400
2024-07-12	29.990	30.210	29.810	29.900	28.852	239,800
2024-07-11	29.720	30.100	29.610	30.010	28.958	260,641
2024-07-10	29.290	29.550	29.100	29.370	28.340	192,900
2024-07-09	29.090	29.470	28.670	29.380	28.350	334,200
2024-07-08	29.670	29.680	28.950	29.000	27.983	287,100
2024-07-05	29.360	29.360	29.360	29.360	28.331	0
2024-07-04	30.350	30.450	29.200	29.360	28.331	646,300
2024-07-03	30.310	31.150	30.230	30.600	29.527	676,650
2024-07-02	30.150	30.610	30.150	30.250	29.190	470,800
2024-07-01	29.870	30.420	29.820	30.150	29.093	313,550
2024-06-28	29.690	30.390	29.690	30.110	29.054	290,050
2024-06-27	30.630	30.760	29.800	29.860	28.813	529,000
2024-06-26	29.600	31.150	29.600	30.810	29.730	569,900
2024-06-25	29.520	30.050	29.140	29.710	28.669	531,200
2024-06-24	30.450	30.460	28.900	29.140	28.118	613,900
2024-06-21	30.510	30.740	30.160	30.400	29.334	272,100
2024-06-20	31.180	31.280	30.420	30.520	29.450	338,900
2024-06-19	31.260	31.460	31.130	31.180	30.087	242,100
2024-06-18	31.020	31.340	31.000	31.290	30.193	272,900
2024-06-17	31.330	31.430	31.030	31.030	29.942	260,400
2024-06-14	31.410	31.600	31.130	31.460	30.357	242,200
2024-06-13	31.570	31.730	31.280	31.410	30.309	251,700
2024-06-12	31.660	31.680	31.340	31.590	30.483	223,400
2024-06-11	31.430	31.660	31.060	31.480	30.376	206,600
2024-06-07	30.970	31.590	30.960	31.520	30.415	390,500
2024-06-06	32.000	32.080	30.860	30.860	29.778	532,000
2024-06-05	32.540	32.540	31.980	32.000	30.878	294,100
2024-06-04	32.420	32.590	31.800	32.550	31.409	390,500
2024-06-03	33.160	33.160	32.030	32.430	31.293	425,600
2024-05-31	33.840	34.070	33.740	33.900	31.988	276,800
2024-05-30	33.960	34.150	33.600	33.830	31.922	251,400
2024-05-29	34.000	34.340	33.910	34.000	32.082	278,700
2024-05-28	34.500	34.870	33.900	34.000	32.082	360,900
2024-05-27	33.980	34.780	33.770	34.680	32.724	570,800
2024-05-24	33.840	34.360	33.710	33.960	32.045	300,550
2024-05-23	34.580	34.720	33.850	33.900	31.988	500,900
2024-05-22	34.740	35.020	34.580	34.640	32.686	436,700
2024-05-21	35.450	35.450	34.700	34.760	32.799	472,598
2024-05-20	35.100	35.500	35.010	35.350	33.356	457,000
2024-05-17	34.710	35.150	34.580	35.090	33.111	496,498
2024-05-16	34.640	35.070	34.640	34.710	32.752	376,700
2024-05-15	34.930	35.110	34.400	34.610	32.658	424,800
2024-05-14	34.750	35.170	34.700	34.950	32.979	503,800
2024-05-13	35.750	35.780	34.690	34.760	32.799	1,046,900
2024-05-10	36.920	37.130	35.760	35.900	33.875	1,116,800
2024-05-09	36.310	37.510	35.820	37.140	35.045	1,719,900
2024-05-08	36.430	36.520	35.600	36.280	34.234	1,695,658
2024-05-07	35.300	38.780	35.300	36.630	34.564	2,517,800
2024-05-06	34.440	35.310	34.440	35.250	33.262	590,800
2024-04-30	34.390	34.600	34.100	34.410	32.469	506,200
2024-04-29	33.750	34.470	33.750	34.390	32.450	394,800
2024-04-26	33.330	34.000	33.300	33.750	31.846	571,358
2024-04-25	33.000	33.580	32.990	33.360	31.478	325,758

← NewerPage 10 of 20 · 1,143 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.7500 CNY
2025-08-05	0.7500 CNY
2024-06-03	0.7500 CNY
2023-05-16	0.6000 CNY
2022-05-24	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.