Weihai Baihe Biology Technological Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	43.000	43.000	41.400	41.940	39.034	2,061,500
2022-07-29	48.130	48.180	44.370	44.370	41.296	4,609,382
2022-07-28	46.750	50.640	46.050	49.300	45.884	5,822,531
2022-07-27	45.350	46.560	45.260	46.040	42.850	1,849,278
2022-07-26	45.010	45.540	44.400	45.280	42.143	644,326
2022-07-25	45.600	45.750	44.920	45.210	42.078	545,100
2022-07-22	44.840	45.880	44.510	45.390	42.245	989,200
2022-07-21	45.200	45.300	43.860	44.850	41.743	1,009,200
2022-07-20	45.070	45.840	44.770	45.210	42.078	658,000
2022-07-19	44.990	45.690	44.700	44.940	41.827	527,100
2022-07-18	44.820	45.300	44.590	45.050	41.929	567,700
2022-07-15	45.660	46.260	44.810	44.850	41.743	512,310
2022-07-14	45.720	46.790	45.720	45.910	42.729	628,200
2022-07-13	44.900	47.970	43.810	47.140	43.874	1,886,013
2022-07-12	45.690	46.310	44.660	44.990	41.873	611,600
2022-07-11	44.600	45.760	44.180	45.620	42.459	1,186,833
2022-07-08	45.310	46.130	45.000	45.400	42.255	864,391
2022-07-07	45.230	45.340	44.330	45.300	42.162	642,200
2022-07-06	46.000	46.000	44.700	45.230	42.096	1,152,863
2022-07-05	47.810	47.900	45.900	45.990	42.804	2,087,035
2022-07-04	47.150	50.000	46.060	49.000	45.605	2,939,683
2022-07-01	45.130	46.100	43.780	46.010	42.822	1,847,534
2022-06-30	44.220	45.580	44.210	44.900	41.789	1,500,462
2022-06-29	46.070	46.440	44.310	44.740	41.640	2,747,018
2022-06-28	42.380	46.530	41.880	46.530	43.306	4,519,138
2022-06-27	40.500	42.640	40.400	42.300	39.369	1,464,418
2022-06-24	40.300	40.720	40.020	40.650	37.834	617,500
2022-06-23	39.330	40.320	39.330	40.300	37.508	621,600
2022-06-22	39.780	39.900	39.250	39.300	36.577	430,200
2022-06-21	40.180	40.550	39.420	39.820	37.061	593,300
2022-06-20	39.030	40.400	38.850	40.260	37.471	945,644
2022-06-17	38.990	39.380	38.380	39.090	36.382	528,000
2022-06-16	39.000	39.630	38.800	39.320	36.596	568,500
2022-06-15	38.990	39.370	38.710	38.760	36.075	547,600
2022-06-14	39.240	39.300	38.130	38.990	36.289	540,600
2022-06-13	39.330	39.930	39.100	39.420	36.689	733,600
2022-06-10	38.360	40.400	38.200	39.790	37.033	1,116,900
2022-06-09	38.690	39.300	38.110	38.460	35.796	538,200
2022-06-08	39.230	39.460	38.280	38.910	36.214	662,300
2022-06-07	39.770	39.930	38.830	39.230	36.512	447,710
2022-06-06	38.680	39.760	38.680	39.590	36.847	677,500
2022-06-02	38.720	38.880	38.160	38.740	36.056	635,800
2022-06-01	38.280	39.430	37.960	38.950	36.252	1,021,200
2022-05-31	37.500	38.350	37.140	38.290	35.637	815,700
2022-05-30	37.880	37.880	37.120	37.540	34.939	368,400
2022-05-27	37.710	38.200	37.120	37.450	34.855	484,400
2022-05-26	37.640	37.640	36.880	37.390	34.800	431,200
2022-05-25	37.100	37.650	36.700	37.600	34.995	489,200
2022-05-24	38.890	39.080	36.910	36.950	34.390	891,808
2022-05-23	39.110	39.450	38.860	39.450	36.252	521,225
2022-05-20	38.550	39.130	38.510	38.930	35.774	400,600
2022-05-19	38.660	38.660	38.130	38.550	35.425	382,405
2022-05-18	38.860	39.200	38.730	38.860	35.709	402,726
2022-05-17	39.600	39.860	38.510	38.790	35.645	547,517
2022-05-16	40.200	40.680	39.440	39.700	36.481	430,700
2022-05-13	40.090	40.960	39.960	40.190	36.932	461,900
2022-05-12	39.350	40.880	39.310	40.090	36.840	762,800
2022-05-11	39.880	41.070	39.750	39.770	36.546	964,200
2022-05-10	39.560	41.280	39.560	39.880	36.647	1,009,100
2022-05-09	38.490	40.330	38.010	40.090	36.840	1,007,500

← NewerPage 18 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.