Weihai Baihe Biology Technological Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	45.650	46.290	45.150	45.590	42.432	1,243,700
2023-04-26	43.120	45.850	43.120	45.670	42.506	1,613,800
2023-04-25	44.010	44.640	42.620	43.320	40.319	1,057,612
2023-04-24	45.210	45.210	43.220	43.850	40.812	1,231,500
2023-04-21	44.010	45.550	44.010	44.750	41.650	1,277,800
2023-04-20	43.820	44.410	43.700	44.250	41.184	788,100
2023-04-19	44.650	45.250	44.040	44.050	40.998	799,700
2023-04-18	44.870	45.500	44.270	44.500	41.417	1,167,500
2023-04-17	44.240	45.420	44.230	44.790	41.687	1,100,100
2023-04-14	43.870	44.560	43.870	44.140	41.082	656,700
2023-04-13	44.650	44.700	43.830	44.030	40.980	759,100
2023-04-12	43.940	44.790	43.940	44.250	41.184	846,500
2023-04-11	44.640	44.850	43.910	44.150	41.091	1,232,056
2023-04-10	44.740	45.490	44.300	44.820	41.715	1,832,100
2023-04-07	47.180	47.780	43.100	45.240	42.106	3,620,500
2023-04-06	46.400	47.480	46.040	47.050	43.790	1,882,713
2023-04-04	46.500	47.350	45.810	46.360	43.148	1,932,900
2023-04-03	45.350	46.440	45.300	45.780	42.608	1,643,299
2023-03-31	45.100	45.700	44.810	45.400	42.255	920,247
2023-03-30	45.520	45.550	44.690	44.900	41.789	972,627
2023-03-29	45.500	45.670	44.400	45.190	42.059	1,246,627
2023-03-28	44.700	45.810	44.170	45.450	42.301	1,786,900
2023-03-27	43.980	45.280	43.900	44.350	41.277	1,908,400
2023-03-24	44.000	45.170	43.020	43.900	40.859	2,854,636
2023-03-23	40.630	41.300	40.610	41.060	38.215	295,900
2023-03-22	41.440	41.460	40.800	40.830	38.001	297,900
2023-03-21	39.710	41.300	39.560	41.150	38.299	602,200
2023-03-20	40.200	40.200	39.410	39.670	36.922	392,200
2023-03-17	40.110	40.750	40.110	40.260	37.471	324,000
2023-03-16	40.490	40.850	39.930	40.100	37.322	479,900
2023-03-15	40.600	41.500	40.600	40.920	38.085	494,100
2023-03-14	41.080	41.500	40.030	40.590	37.778	579,800
2023-03-13	41.200	41.660	40.850	41.420	38.550	600,800
2023-03-10	42.230	42.500	41.470	41.560	38.681	702,400
2023-03-09	42.960	42.960	42.360	42.550	39.602	487,600
2023-03-08	42.890	43.050	42.540	42.790	39.826	439,600
2023-03-07	43.850	44.110	42.900	42.960	39.984	646,000
2023-03-06	44.420	44.500	43.720	43.850	40.812	630,913
2023-03-03	44.240	44.920	43.620	44.620	41.529	920,900
2023-03-02	44.290	45.290	44.130	44.240	41.175	1,184,700
2023-03-01	43.260	44.630	42.920	44.130	41.073	1,411,069
2023-02-28	42.150	42.840	42.150	42.830	39.863	417,900
2023-02-27	42.120	42.800	42.030	42.230	39.304	470,332
2023-02-24	42.560	42.880	42.120	42.330	39.397	368,000
2023-02-23	43.110	43.360	42.330	42.500	39.556	807,200
2023-02-22	42.710	43.980	42.650	43.340	40.337	703,819
2023-02-21	43.220	43.660	42.720	42.960	39.984	843,800
2023-02-20	43.880	44.100	43.030	43.680	40.654	1,299,919
2023-02-17	43.720	45.150	43.600	44.090	41.035	1,435,700
2023-02-16	44.570	45.880	43.220	43.720	40.691	2,261,300
2023-02-15	45.710	45.980	43.980	44.570	41.482	2,631,849
2023-02-14	43.490	45.440	43.340	45.190	42.059	3,025,284
2023-02-13	41.960	44.000	41.960	43.410	40.403	1,688,584
2023-02-10	41.600	41.990	41.430	41.950	39.044	726,100
2023-02-09	42.520	42.540	41.260	41.690	38.802	1,541,100
2023-02-08	42.850	43.150	42.500	42.540	39.593	782,580
2023-02-07	43.210	43.510	42.460	42.800	39.835	1,028,613
2023-02-06	42.850	43.680	42.570	43.530	40.514	783,500
2023-02-03	43.250	43.270	42.800	42.960	39.984	609,190
2023-02-02	44.030	44.030	43.130	43.370	40.365	772,400

← NewerPage 15 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.