Weihai Baihe Biology Technological Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	43.460	43.590	43.000	43.210	40.773	286,100
2023-07-26	43.080	43.550	43.050	43.460	41.009	444,600
2023-07-25	43.210	43.300	42.600	43.050	40.622	628,872
2023-07-24	42.470	43.300	41.600	43.050	40.622	875,342
2023-07-21	41.740	42.570	41.740	41.940	39.574	368,900
2023-07-20	42.340	42.490	41.800	41.920	39.556	292,865
2023-07-19	42.530	42.580	42.010	42.130	39.754	347,880
2023-07-18	42.070	42.780	41.820	42.510	40.112	520,433
2023-07-17	42.190	42.190	41.010	42.010	39.640	800,103
2023-07-14	42.720	42.750	42.450	42.600	40.197	328,700
2023-07-13	42.050	42.920	41.670	42.770	40.358	632,162
2023-07-12	42.440	42.610	41.720	41.750	39.395	556,800
2023-07-11	42.740	42.760	42.330	42.500	40.103	330,000
2023-07-10	42.630	43.030	42.000	42.700	40.292	481,500
2023-07-07	42.530	42.920	42.200	42.260	39.876	350,400
2023-07-06	42.650	42.930	42.400	42.500	40.103	248,800
2023-07-05	43.180	43.360	42.710	42.950	40.527	376,000
2023-07-04	42.910	43.210	42.810	43.010	40.584	373,022
2023-07-03	43.500	43.560	42.650	43.310	40.867	530,414
2023-06-30	42.800	43.350	42.480	43.190	40.754	614,629
2023-06-29	42.130	42.940	41.890	42.690	40.282	545,500
2023-06-28	41.580	42.310	40.910	42.130	39.754	761,800
2023-06-27	40.850	41.580	40.830	41.540	39.197	418,700
2023-06-26	41.910	41.920	40.800	40.900	38.593	768,500
2023-06-21	42.260	42.530	41.850	42.390	39.999	558,800
2023-06-20	42.620	42.620	42.060	42.190	39.810	588,700
2023-06-19	43.760	43.760	42.590	42.620	40.216	731,414
2023-06-16	43.780	44.040	43.400	43.580	41.122	519,500
2023-06-15	44.430	44.430	43.500	43.780	41.311	479,392
2023-06-14	43.400	44.500	43.400	44.200	41.707	592,392
2023-06-13	44.270	44.560	43.430	43.600	41.141	515,500
2023-06-12	43.850	44.500	42.800	44.400	41.896	588,700
2023-06-09	43.790	44.200	43.500	43.660	41.197	455,900
2023-06-08	43.830	44.100	43.450	43.580	41.122	495,300
2023-06-07	43.880	44.260	43.440	44.050	41.565	442,300
2023-06-06	45.170	45.450	43.810	43.880	41.405	915,300
2023-06-05	45.180	45.180	44.530	45.100	42.556	514,700
2023-06-02	44.430	45.290	44.290	44.970	42.434	670,969
2023-06-01	44.620	45.140	44.300	44.320	41.820	839,669
2023-05-31	44.580	45.440	44.230	44.620	42.103	619,100
2023-05-30	44.920	45.280	44.400	44.570	42.056	553,300
2023-05-29	45.860	46.120	44.900	45.240	42.688	666,500
2023-05-26	45.360	45.790	44.800	45.650	43.075	586,000
2023-05-25	45.380	46.100	44.780	45.300	42.745	750,800
2023-05-24	45.080	45.680	44.600	45.300	42.745	655,500
2023-05-23	45.130	45.860	44.800	45.230	42.679	731,500
2023-05-22	44.220	45.440	44.060	45.110	42.566	871,100
2023-05-19	43.180	44.270	42.720	44.220	41.726	635,300
2023-05-18	43.780	43.800	42.920	43.270	40.829	411,394
2023-05-17	43.190	43.360	42.820	43.350	40.905	483,900
2023-05-16	43.370	43.420	42.960	43.110	40.678	530,800
2023-05-15	44.660	44.660	43.150	43.970	40.924	805,900
2023-05-12	44.330	45.180	44.210	44.550	41.464	531,600
2023-05-11	43.800	45.030	43.800	44.590	41.501	721,800
2023-05-10	43.930	44.350	43.810	43.960	40.914	767,300
2023-05-09	45.500	45.590	44.070	44.100	41.045	1,050,794
2023-05-08	45.750	46.250	45.220	45.500	42.348	845,800
2023-05-05	46.750	46.800	45.600	46.100	42.906	1,164,900
2023-05-04	45.880	47.110	45.320	46.680	43.446	1,782,174
2023-04-28	45.480	45.950	45.300	45.740	42.571	1,169,980

← NewerPage 14 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.