Weihai Baihe Biology Technological Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	33.920	34.420	32.700	32.980	32.383	863,775
2026-07-16	33.400	34.200	33.060	33.830	33.217	827,600
2026-07-15	33.020	33.650	32.730	33.360	32.756	764,400
2026-07-14	32.010	33.270	31.750	33.120	32.520	669,400
2026-07-13	32.580	32.590	31.650	31.900	31.322	529,200
2026-07-10	31.510	32.750	31.250	32.430	31.843	528,700
2026-07-09	32.450	32.450	31.200	31.600	31.028	536,100
2026-07-08	32.320	32.550	31.850	32.350	31.764	377,200
2026-07-07	33.620	33.620	32.280	32.320	31.735	503,300
2026-07-06	33.500	34.140	33.350	33.650	33.040	458,100
2026-07-03	33.070	33.840	32.910	33.600	32.991	498,900
2026-07-02	32.510	33.390	32.510	32.880	32.284	517,500
2026-07-01	31.570	32.870	31.220	32.550	31.960	606,200
2026-06-30	32.140	32.430	31.330	31.570	30.998	570,000
2026-06-29	31.640	32.500	30.900	32.140	31.558	727,700
2026-06-26	32.390	32.540	31.530	31.750	31.175	502,400
2026-06-25	33.110	33.120	32.010	32.220	31.636	698,500
2026-06-24	33.970	34.270	33.010	33.120	32.520	563,200
2026-06-23	33.300	34.440	33.000	33.940	33.325	624,400
2026-06-22	33.080	33.620	32.260	33.300	32.697	715,799
2026-06-18	33.310	33.610	32.800	33.080	32.481	466,200
2026-06-17	34.850	34.850	33.480	33.570	32.962	687,962
2026-06-16	34.810	34.980	33.840	34.240	33.620	527,262
2026-06-15	35.220	36.180	34.660	34.810	34.179	570,100
2026-06-12	34.930	35.450	34.520	35.080	34.445	419,300
2026-06-11	34.930	35.490	34.200	34.660	34.032	351,000
2026-06-10	34.850	35.130	34.340	34.930	34.297	417,300
2026-06-09	35.120	35.770	34.560	34.850	34.219	489,900
2026-06-08	34.850	35.670	34.510	34.950	34.317	499,600
2026-06-05	34.830	35.570	34.560	35.460	34.818	533,110
2026-06-04	35.810	35.950	34.560	34.790	34.160	444,900
2026-06-03	36.400	36.480	35.520	35.810	35.161	571,861
2026-06-02	37.400	37.690	36.200	36.380	35.721	508,600
2026-06-01	36.210	37.850	36.090	37.440	36.762	774,934
2026-05-29	36.730	36.980	36.360	36.860	36.192	492,234
2026-05-28	36.640	37.250	36.150	36.710	36.045	423,900
2026-05-27	37.760	37.760	36.430	36.990	36.320	702,800
2026-05-26	38.700	38.870	37.510	37.750	37.066	644,100
2026-05-25	39.400	39.920	38.630	38.950	38.244	483,400
2026-05-22	38.820	39.580	38.270	39.400	38.686	600,100
2026-05-21	40.120	40.500	38.610	38.820	38.117	684,200
2026-05-20	40.020	40.270	39.450	40.060	39.334	490,600
2026-05-19	39.650	40.330	39.640	40.000	39.275	436,730
2026-05-18	39.250	39.990	39.000	39.430	38.716	788,000
2026-05-15	40.320	40.580	39.650	40.000	39.275	519,600
2026-05-14	40.900	41.190	40.180	40.330	39.599	616,682
2026-05-13	41.540	41.590	40.740	40.830	40.090	804,105
2026-05-12	41.630	41.880	41.000	41.290	40.542	845,961
2026-05-11	41.660	42.140	41.380	41.630	40.876	905,944
2026-05-08	41.350	41.680	41.240	41.570	40.817	533,800
2026-05-07	41.850	41.850	41.160	41.250	40.503	635,700
2026-05-06	41.090	41.900	41.050	41.850	41.092	1,003,010
2026-04-30	40.660	41.170	40.600	41.080	40.336	772,800
2026-04-29	39.800	40.880	39.800	40.540	39.806	806,930
2026-04-28	40.100	40.600	39.890	40.040	39.315	756,200
2026-04-27	40.290	40.360	39.630	40.310	39.580	948,200
2026-04-24	40.040	40.480	39.730	40.180	39.452	631,600
2026-04-23	40.480	40.480	39.660	40.040	39.315	611,300
2026-04-22	40.140	40.560	39.800	40.080	39.354	636,798
2026-04-21	40.590	40.970	40.330	40.420	39.688	496,300

← NewerPage 2 of 20 · 1,143 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.