Weihai Baihe Biology Technological Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	44.100	44.340	43.960	44.290	41.222	638,819
2023-01-31	43.350	44.250	43.350	44.250	41.184	715,019
2023-01-30	42.830	44.190	42.830	43.900	40.859	1,002,190
2023-01-20	42.790	43.220	42.630	42.800	39.835	501,600
2023-01-19	42.510	42.940	42.200	42.720	39.760	508,800
2023-01-18	43.600	43.620	42.500	42.700	39.742	1,240,300
2023-01-17	44.400	44.690	43.480	44.330	41.259	917,623
2023-01-16	45.400	45.690	44.610	44.720	41.622	1,280,604
2023-01-13	45.200	45.390	44.500	45.170	42.041	873,871
2023-01-12	45.680	45.980	44.510	44.900	41.789	1,197,004
2023-01-11	46.700	47.280	45.510	45.810	42.636	2,336,100
2023-01-10	44.330	48.540	43.650	47.960	44.637	3,914,391
2023-01-09	44.330	45.430	42.840	44.700	41.603	2,828,691
2023-01-06	42.010	45.990	41.700	43.420	40.412	2,857,304
2023-01-05	42.550	42.650	41.570	42.310	39.379	1,499,204
2023-01-04	44.490	44.490	42.390	42.450	39.509	2,844,500
2023-01-03	40.950	44.650	40.710	44.650	41.557	1,668,404
2022-12-30	41.790	41.850	40.370	40.590	37.778	605,000
2022-12-29	42.500	42.500	41.300	41.520	38.644	427,100
2022-12-28	42.500	43.320	41.830	42.430	39.490	659,631
2022-12-27	42.080	43.510	40.880	43.400	40.393	788,230
2022-12-26	41.670	42.660	41.630	41.820	38.923	472,500
2022-12-23	42.470	42.690	41.510	41.710	38.820	390,000
2022-12-22	42.570	43.250	42.020	42.210	39.286	514,900
2022-12-21	42.750	43.290	42.200	42.270	39.342	520,000
2022-12-20	44.170	44.170	42.510	42.960	39.984	595,700
2022-12-19	44.700	45.170	43.500	43.740	40.710	830,400
2022-12-16	43.880	46.350	43.800	44.700	41.603	956,800
2022-12-15	45.500	45.500	44.000	44.300	41.231	854,600
2022-12-14	44.960	45.500	44.000	45.000	41.882	1,297,324
2022-12-13	45.000	45.760	44.180	45.550	42.394	1,704,400
2022-12-12	44.070	45.600	43.810	45.300	42.162	1,605,100
2022-12-09	43.000	44.970	42.670	44.200	41.138	1,546,880
2022-12-08	44.050	44.270	42.960	43.200	40.207	955,400
2022-12-07	43.070	44.090	42.380	43.530	40.514	1,545,500
2022-12-06	41.970	45.900	41.920	43.400	40.393	2,884,500
2022-12-05	41.290	43.210	41.290	42.500	39.556	2,167,900
2022-12-02	40.000	41.480	40.000	40.480	37.676	801,800
2022-12-01	39.490	40.270	39.160	39.950	37.182	829,367
2022-11-30	39.520	39.700	38.680	38.780	36.093	627,495
2022-11-29	38.480	39.780	38.480	39.490	36.754	716,500
2022-11-28	39.040	39.500	38.210	38.500	35.833	619,628
2022-11-25	38.680	39.560	38.280	39.210	36.494	781,500
2022-11-24	39.140	39.200	38.600	38.860	36.168	603,031
2022-11-23	40.040	40.100	38.400	38.950	36.252	864,800
2022-11-22	41.540	41.800	39.780	40.010	37.238	1,066,600
2022-11-21	41.610	41.990	40.860	41.200	38.346	751,400
2022-11-18	42.680	43.210	41.550	41.620	38.737	1,304,367
2022-11-17	41.870	42.660	40.870	42.250	39.323	1,685,032
2022-11-16	41.300	42.930	41.090	41.190	38.336	1,657,901
2022-11-15	40.250	42.970	40.250	41.800	38.904	3,008,867
2022-11-14	37.280	41.010	37.280	41.010	38.169	1,877,667
2022-11-11	37.660	37.960	37.210	37.280	34.697	467,600
2022-11-10	37.150	37.500	37.020	37.110	34.539	218,200
2022-11-09	37.420	37.600	37.230	37.340	34.753	256,100
2022-11-08	37.190	37.500	36.650	37.420	34.828	582,167
2022-11-07	37.500	37.500	37.060	37.130	34.558	566,516
2022-11-04	36.870	37.380	36.500	37.230	34.651	306,810
2022-11-03	36.660	37.110	36.420	36.930	34.372	253,026
2022-11-02	36.020	37.130	36.020	36.860	34.306	466,400

← NewerPage 16 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.