Weihai Baihe Biology Technological Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	33.000	33.580	32.990	33.360	31.478	325,758
2024-04-24	32.900	33.210	32.730	33.190	31.318	412,100
2024-04-23	32.490	33.010	32.330	32.900	31.044	476,100
2024-04-22	32.590	33.010	32.010	32.450	30.620	594,458
2024-04-19	32.980	33.130	32.570	32.800	30.950	406,300
2024-04-18	32.930	33.260	32.720	33.040	31.176	719,800
2024-04-17	32.190	33.080	32.180	33.080	31.214	862,100
2024-04-16	33.640	33.640	31.800	31.800	30.006	1,003,800
2024-04-15	34.810	34.970	33.520	33.710	31.809	1,158,000
2024-04-12	36.080	36.080	34.700	34.820	32.856	2,160,900
2024-04-11	37.280	37.600	37.000	37.600	35.479	790,300
2024-04-10	37.840	38.140	37.180	37.440	35.328	924,100
2024-04-09	37.800	37.880	36.860	37.850	35.715	999,942
2024-04-08	37.490	38.500	37.130	37.770	35.640	1,229,142
2024-04-03	36.600	37.830	36.550	37.550	35.432	1,335,650
2024-04-02	36.700	36.750	36.250	36.730	34.658	873,500
2024-04-01	37.110	37.220	36.500	36.800	34.724	1,292,800
2024-03-29	35.450	37.100	35.350	37.100	35.007	938,500
2024-03-28	35.200	35.940	34.000	35.410	33.413	1,847,400
2024-03-27	35.110	37.850	35.040	36.090	34.054	2,500,900
2024-03-26	34.680	35.220	34.380	35.110	33.130	399,300
2024-03-25	35.320	35.490	34.620	34.680	32.724	534,400
2024-03-22	36.060	36.060	35.100	35.300	33.309	430,200
2024-03-21	36.450	36.450	35.500	35.830	33.809	471,400
2024-03-20	35.900	36.370	35.750	36.240	34.196	541,800
2024-03-19	36.180	36.220	35.800	35.900	33.875	436,700
2024-03-18	35.380	36.080	35.140	36.080	34.045	666,800
2024-03-15	35.050	35.250	34.800	35.210	33.224	418,900
2024-03-14	35.230	35.440	34.670	34.880	32.913	533,400
2024-03-13	35.280	35.580	35.010	35.220	33.233	472,210
2024-03-12	34.590	35.360	34.560	35.340	33.347	754,900
2024-03-11	34.330	34.660	34.000	34.610	32.658	626,610
2024-03-08	34.300	34.500	33.820	34.330	32.394	492,800
2024-03-07	34.460	34.760	34.170	34.270	32.337	590,800
2024-03-06	34.140	34.700	34.060	34.460	32.516	543,800
2024-03-05	34.420	34.470	33.770	34.410	32.469	608,500
2024-03-04	34.850	34.940	33.880	34.500	32.554	898,200
2024-03-01	34.840	35.040	34.350	34.800	32.837	615,000
2024-02-29	33.960	34.980	33.510	34.860	32.894	631,800
2024-02-28	36.280	36.650	33.760	33.910	31.997	1,020,700
2024-02-27	35.380	36.300	35.060	36.300	34.253	672,800
2024-02-26	35.700	35.890	35.200	35.640	33.630	586,000
2024-02-23	35.380	35.730	35.050	35.710	33.696	531,400
2024-02-22	34.360	35.400	34.360	35.340	33.347	516,044
2024-02-21	34.350	35.250	34.070	34.650	32.696	532,248
2024-02-20	34.580	34.580	34.020	34.310	32.375	404,610
2024-02-19	34.280	35.500	34.160	34.560	32.611	762,228
2024-02-08	31.220	34.380	31.100	34.160	32.233	927,560
2024-02-07	31.300	32.310	31.010	31.510	29.733	1,002,400
2024-02-06	29.620	32.220	29.030	31.300	29.535	814,944
2024-02-05	31.900	31.900	29.390	30.210	28.506	817,660
2024-02-02	33.090	33.640	31.360	32.230	30.412	1,041,100
2024-02-01	33.800	33.810	32.480	33.250	31.375	878,300
2024-01-31	35.200	35.400	33.880	33.940	32.026	682,361
2024-01-30	36.450	36.450	35.070	35.260	33.271	512,200
2024-01-29	36.970	37.220	35.810	36.490	34.432	816,600
2024-01-26	37.000	37.310	36.440	36.600	34.536	517,900
2024-01-25	35.750	37.200	35.700	36.940	34.856	668,607
2024-01-24	35.000	36.400	34.810	35.840	33.818	849,700
2024-01-23	35.140	35.510	34.500	35.040	33.064	685,900

← NewerPage 11 of 20 · 1,144 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.