Weihai Baihe Biology Technological Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	35.340	36.400	35.200	36.400	33.878	400,400
2022-10-31	35.670	36.190	35.110	35.290	32.845	304,100
2022-10-28	36.070	36.070	34.810	35.700	33.227	710,000
2022-10-27	36.780	36.780	36.070	36.100	33.599	246,708
2022-10-26	35.200	36.860	35.200	36.550	34.018	490,308
2022-10-25	36.160	36.350	34.910	35.220	32.780	533,500
2022-10-24	37.570	37.740	36.280	36.580	34.046	395,200
2022-10-21	37.360	38.170	37.280	37.400	34.809	291,500
2022-10-20	37.280	38.210	37.280	37.780	35.163	373,300
2022-10-19	37.980	37.980	37.380	37.570	34.967	357,200
2022-10-18	37.700	38.220	37.520	37.890	35.265	345,300
2022-10-17	37.020	37.950	37.000	37.670	35.060	417,154
2022-10-14	36.490	37.630	36.280	37.440	34.846	480,100
2022-10-13	35.650	36.560	35.500	36.250	33.739	239,500
2022-10-12	35.380	36.090	34.820	36.030	33.534	234,800
2022-10-11	35.230	35.490	34.600	35.380	32.929	212,800
2022-10-10	36.410	36.700	35.140	35.220	32.780	428,000
2022-09-30	36.440	36.790	36.200	36.410	33.888	287,200
2022-09-29	36.700	37.320	36.340	36.510	33.981	408,300
2022-09-28	36.840	37.780	36.380	36.390	33.869	542,400
2022-09-27	35.790	37.100	35.580	37.080	34.511	480,500
2022-09-26	36.260	36.400	35.700	35.780	33.301	545,700
2022-09-23	37.580	37.710	36.670	36.790	34.241	417,300
2022-09-22	38.090	38.200	37.510	37.580	34.976	488,000
2022-09-21	37.850	38.270	37.340	38.120	35.479	376,900
2022-09-20	37.580	38.100	37.050	38.000	35.367	568,454
2022-09-19	38.660	38.660	37.190	37.330	34.744	497,200
2022-09-16	39.480	39.480	38.400	38.590	35.916	459,900
2022-09-15	39.930	40.360	39.210	39.300	36.577	598,700
2022-09-14	39.010	39.800	38.670	39.720	36.968	528,359
2022-09-13	40.320	40.320	39.330	39.430	36.698	490,500
2022-09-09	39.300	40.100	39.300	40.030	37.257	510,300
2022-09-08	39.670	39.770	39.350	39.360	36.633	313,000
2022-09-07	40.580	40.600	39.620	39.670	36.922	782,308
2022-09-06	40.510	40.740	40.360	40.600	37.787	372,600
2022-09-05	40.900	40.920	40.360	40.590	37.778	297,100
2022-09-02	40.550	40.980	40.500	40.730	37.908	322,952
2022-09-01	41.000	41.240	40.420	40.750	37.927	490,300
2022-08-31	40.590	41.260	40.130	41.000	38.160	826,900
2022-08-30	39.950	40.650	39.710	40.590	37.778	539,200
2022-08-29	38.750	39.960	38.520	39.920	37.154	512,110
2022-08-26	39.090	39.650	39.080	39.240	36.521	473,510
2022-08-25	39.940	40.270	38.860	39.080	36.373	735,900
2022-08-24	40.380	40.770	39.880	39.950	37.182	571,700
2022-08-23	40.150	40.550	40.070	40.440	37.638	389,800
2022-08-22	39.900	40.470	39.730	40.380	37.582	364,400
2022-08-19	40.200	41.250	40.070	40.100	37.322	500,000
2022-08-18	40.640	40.640	40.030	40.230	37.443	623,924
2022-08-17	40.850	41.200	40.660	40.690	37.871	419,800
2022-08-16	40.550	40.800	40.550	40.770	37.945	418,300
2022-08-15	41.000	41.000	40.580	40.660	37.843	452,269
2022-08-12	41.480	41.510	41.000	41.020	38.178	722,600
2022-08-11	41.390	41.850	41.310	41.650	38.764	669,700
2022-08-10	41.220	41.550	41.150	41.260	38.402	784,900
2022-08-09	41.770	42.540	41.210	41.330	38.467	1,231,782
2022-08-08	40.010	40.850	39.850	40.550	37.741	731,800
2022-08-05	40.180	40.290	39.650	40.000	37.229	743,500
2022-08-04	39.600	40.250	39.510	40.230	37.443	601,900
2022-08-03	39.800	40.880	39.510	39.540	36.801	1,008,262
2022-08-02	41.510	41.510	39.660	39.920	37.154	1,463,200

← NewerPage 17 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.