Weihai Baihe Biology Technological Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	37.600	39.170	37.480	38.540	35.415	740,700
2022-05-05	37.290	39.130	37.290	38.480	35.360	969,200
2022-04-29	36.020	37.850	36.020	37.510	34.469	1,250,200
2022-04-28	36.680	37.600	35.710	35.890	32.980	1,259,100
2022-04-27	36.200	38.650	35.640	38.010	34.928	1,478,641
2022-04-26	40.500	41.350	37.600	37.640	34.588	2,034,108
2022-04-25	45.000	45.000	41.780	41.780	38.393	2,200,700
2022-04-22	44.000	47.610	43.700	46.420	42.656	3,133,502
2022-04-21	43.090	45.450	42.980	44.770	41.140	2,313,571
2022-04-20	42.660	44.500	42.650	43.630	40.093	1,137,300
2022-04-19	43.400	43.660	42.380	43.000	39.514	1,180,500
2022-04-18	42.550	44.800	42.010	44.800	41.168	1,102,621
2022-04-15	43.380	43.890	42.530	42.750	39.284	702,200
2022-04-14	42.600	43.670	42.400	43.670	40.129	705,700
2022-04-13	43.000	43.580	42.150	42.590	39.137	609,500
2022-04-12	42.300	43.630	41.800	43.620	40.083	614,700
2022-04-11	43.980	43.980	42.230	42.960	39.477	783,200
2022-04-08	45.730	45.830	43.900	43.920	40.359	826,400
2022-04-07	46.930	47.100	45.570	45.660	41.958	781,000
2022-04-06	47.050	47.780	46.800	47.100	43.281	587,100
2022-04-01	47.780	48.350	47.250	47.250	43.419	837,900
2022-03-31	47.750	48.660	47.410	47.950	44.062	894,500
2022-03-30	47.220	48.260	46.670	47.910	44.026	877,000
2022-03-29	47.490	48.460	46.550	47.120	43.300	974,900
2022-03-28	47.810	48.380	46.750	46.970	43.162	1,007,616
2022-03-25	48.790	49.380	48.200	48.600	44.660	1,154,200
2022-03-24	48.490	48.790	47.820	48.470	44.540	908,401
2022-03-23	49.400	49.740	48.660	49.060	45.082	1,280,808
2022-03-22	51.420	51.860	49.300	49.750	45.716	2,203,464
2022-03-21	48.410	50.830	47.640	50.790	46.672	3,401,523
2022-03-18	45.770	50.400	45.630	48.890	44.926	3,429,716
2022-03-17	45.470	46.680	45.300	45.900	42.179	1,631,562
2022-03-16	44.780	45.380	43.660	45.110	41.453	1,865,175
2022-03-15	47.160	47.160	44.200	44.300	40.708	1,914,800
2022-03-14	48.290	48.980	47.000	47.180	43.355	1,590,949
2022-03-11	48.120	49.350	47.200	49.290	45.294	2,170,431
2022-03-10	49.180	50.950	48.800	49.030	45.055	2,023,251
2022-03-09	51.150	51.450	47.060	48.380	44.458	2,881,686
2022-03-08	55.320	55.320	51.130	51.460	47.288	2,857,650
2022-03-07	54.090	57.760	53.600	55.390	50.899	3,842,714
2022-03-04	52.010	56.280	51.870	54.880	50.431	3,916,128
2022-03-03	52.800	54.000	52.230	52.680	48.409	2,455,033
2022-03-02	51.320	54.950	51.100	52.950	48.657	3,179,316
2022-03-01	50.580	51.510	50.560	51.400	47.233	1,839,972
2022-02-28	50.870	51.400	49.750	50.580	46.479	1,500,552
2022-02-25	50.810	51.500	50.510	50.900	46.773	1,752,929
2022-02-24	51.900	53.020	49.690	50.280	46.203	3,062,387
2022-02-23	51.030	52.180	51.030	51.910	47.701	2,011,150
2022-02-22	53.200	53.990	50.930	51.230	47.076	2,868,455
2022-02-21	52.730	53.970	52.530	53.570	49.227	2,336,371
2022-02-18	53.200	53.580	52.790	53.060	48.758	2,151,856
2022-02-17	53.610	55.170	53.150	54.200	49.806	3,149,930
2022-02-16	53.600	54.320	53.010	54.040	49.659	2,289,229
2022-02-15	52.910	53.830	52.540	53.530	49.190	2,491,793
2022-02-14	55.290	55.290	53.460	53.560	49.218	3,453,222
2022-02-11	57.120	57.650	55.450	55.780	51.258	3,509,791
2022-02-10	56.890	58.700	56.110	57.860	53.169	4,013,387
2022-02-09	56.410	57.960	55.720	56.600	52.011	4,591,246
2022-02-08	57.190	59.340	55.350	56.150	51.598	5,856,076
2022-02-07	60.940	62.760	60.930	60.930	55.990	2,336,103

← NewerPage 19 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.