Weihai Baihe Biology Technological Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	38.000	39.660	37.910	39.330	37.112	2,225,805
2023-10-26	38.060	38.180	37.480	38.050	35.904	1,831,600
2023-10-25	40.200	40.600	38.010	38.260	36.102	4,437,900
2023-10-24	40.490	42.170	40.070	42.120	39.744	830,027
2023-10-23	41.460	41.500	40.200	40.360	38.084	842,000
2023-10-20	42.020	42.050	41.250	41.340	39.008	760,286
2023-10-19	41.800	42.520	41.410	42.230	39.848	832,820
2023-10-18	42.600	42.830	41.920	41.980	39.612	552,500
2023-10-17	42.790	43.190	42.600	42.820	40.405	562,900
2023-10-16	43.210	43.430	42.620	42.900	40.480	615,900
2023-10-13	44.240	44.240	43.210	43.360	40.914	611,300
2023-10-12	43.470	44.490	43.470	44.240	41.745	813,600
2023-10-11	43.010	43.650	43.000	43.550	41.094	840,300
2023-10-10	44.590	44.590	42.910	43.010	40.584	1,267,455
2023-10-09	44.440	44.630	43.530	44.500	41.990	1,117,830
2023-09-28	44.840	45.050	44.370	44.500	41.990	833,800
2023-09-27	44.180	45.150	44.050	44.840	42.311	799,600
2023-09-26	44.310	44.890	44.010	44.200	41.707	677,400
2023-09-25	44.830	45.110	44.550	44.600	42.084	602,600
2023-09-22	44.550	45.140	44.320	44.910	42.377	1,097,500
2023-09-21	45.790	46.200	44.560	44.650	42.132	1,073,400
2023-09-20	45.190	46.420	45.190	45.780	43.198	1,232,405
2023-09-19	45.540	45.980	45.080	45.300	42.745	667,500
2023-09-18	44.910	45.790	44.770	45.550	42.981	619,100
2023-09-15	45.250	45.800	44.700	45.360	42.802	788,600
2023-09-14	45.080	45.500	44.660	45.130	42.584	676,500
2023-09-13	45.610	45.970	44.760	45.110	42.566	771,400
2023-09-12	45.330	45.750	44.840	45.310	42.754	592,200
2023-09-11	45.120	45.620	44.440	45.310	42.754	665,500
2023-09-08	45.290	45.790	44.720	44.920	42.386	812,700
2023-09-07	46.180	46.200	45.390	45.400	42.839	703,700
2023-09-06	46.040	46.560	45.800	46.150	43.547	644,700
2023-09-05	46.170	46.470	45.750	46.270	43.660	820,515
2023-09-04	46.560	46.800	45.910	46.220	43.613	1,017,515
2023-09-01	45.550	46.620	45.350	46.460	43.839	1,570,900
2023-08-31	45.000	45.580	44.830	45.220	42.669	1,069,686
2023-08-30	44.930	45.680	44.670	45.050	42.509	1,113,000
2023-08-29	43.460	45.100	43.260	45.040	42.500	1,246,476
2023-08-28	46.000	46.050	43.230	43.370	40.924	1,198,260
2023-08-25	43.510	44.400	43.240	43.440	40.990	991,192
2023-08-24	43.230	43.920	42.670	43.750	41.282	1,051,522
2023-08-23	44.390	44.600	43.260	43.300	40.858	1,071,666
2023-08-22	44.360	45.260	43.810	44.740	42.216	1,644,035
2023-08-21	44.230	44.850	44.030	44.310	41.811	1,118,305
2023-08-18	45.120	45.390	44.210	44.220	41.726	1,391,500
2023-08-17	45.540	45.800	44.820	45.320	42.764	1,658,743
2023-08-16	46.850	47.330	45.730	45.790	43.207	1,946,073
2023-08-15	46.800	47.490	46.450	46.910	44.264	2,216,591
2023-08-14	46.880	47.190	45.840	47.060	44.406	2,606,898
2023-08-11	47.530	47.650	46.350	47.390	44.717	3,406,105
2023-08-10	47.500	48.980	46.600	47.880	45.179	5,350,004
2023-08-09	44.170	47.070	44.000	47.070	44.415	4,639,606
2023-08-08	43.190	43.390	42.500	42.790	40.376	889,473
2023-08-07	43.980	43.980	42.800	43.170	40.735	1,004,800
2023-08-04	43.850	44.090	43.510	43.900	41.424	474,600
2023-08-03	43.580	43.830	43.390	43.790	41.320	458,900
2023-08-02	44.050	44.050	43.310	43.530	41.075	422,300
2023-08-01	43.940	44.200	43.580	44.100	41.613	544,700
2023-07-31	43.620	44.080	43.520	43.900	41.424	595,139
2023-07-28	43.210	43.680	43.000	43.610	41.150	411,676

← NewerPage 13 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.