Weihai Baihe Biology Technological Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	42.100	42.660	41.830	42.600	41.828	990,600
2025-10-20	41.710	42.130	41.640	42.100	41.337	579,800
2025-10-17	41.970	42.410	41.610	41.640	40.886	955,300
2025-10-16	42.990	43.100	41.600	41.830	41.072	1,397,800
2025-10-15	42.500	43.190	42.130	42.900	42.123	947,700
2025-10-14	42.660	43.250	42.110	42.550	41.779	786,400
2025-10-13	42.500	42.880	41.770	42.700	41.926	819,676
2025-10-10	42.960	43.500	42.800	42.890	42.113	1,100,500
2025-10-09	43.930	43.930	42.920	43.060	42.280	969,500
2025-09-30	44.070	44.240	43.300	43.940	43.144	994,400
2025-09-29	44.600	44.600	43.510	44.130	43.331	538,300
2025-09-26	44.520	45.150	44.120	44.410	43.606	685,900
2025-09-25	45.110	45.350	44.300	44.540	43.733	555,200
2025-09-24	44.510	45.680	44.490	45.100	44.283	891,488
2025-09-23	45.990	47.150	43.980	44.620	43.812	1,442,400
2025-09-22	47.300	47.420	45.880	46.500	45.658	1,037,299
2025-09-19	47.360	48.000	46.420	47.300	46.443	1,462,600
2025-09-18	48.500	50.400	46.810	47.100	46.247	2,784,464
2025-09-17	47.980	51.840	47.670	48.500	47.621	3,931,130
2025-09-16	48.330	48.470	47.460	47.700	46.836	1,887,500
2025-09-15	46.800	48.660	46.110	48.200	47.327	2,510,200
2025-09-12	46.440	47.500	45.890	46.660	45.815	1,740,900
2025-09-11	47.880	47.900	45.360	46.320	45.481	2,326,900
2025-09-10	48.000	48.170	46.940	47.470	46.610	2,304,894
2025-09-09	47.780	48.850	47.060	47.320	46.463	2,031,414
2025-09-08	47.780	48.120	46.550	47.790	46.924	4,321,900
2025-09-05	42.840	46.510	42.840	46.510	45.667	3,519,665
2025-09-04	41.810	42.390	41.150	42.280	41.514	1,026,900
2025-09-03	42.350	43.380	41.710	41.790	41.033	1,200,100
2025-09-02	42.670	42.800	41.640	42.160	41.396	1,108,651
2025-09-01	42.310	42.670	41.630	42.500	41.730	1,235,600
2025-08-29	42.500	43.050	42.360	42.730	41.956	770,051
2025-08-28	42.470	43.190	41.530	42.310	41.544	1,500,791
2025-08-27	44.300	44.300	42.410	42.480	41.710	1,424,130
2025-08-26	44.070	44.440	43.660	44.100	43.301	893,500
2025-08-25	43.600	43.990	43.220	43.930	43.134	1,162,700
2025-08-22	43.830	44.050	43.110	43.600	42.810	966,702
2025-08-21	44.000	44.300	43.800	44.050	43.252	909,900
2025-08-20	43.400	44.180	43.300	44.060	43.262	1,350,500
2025-08-19	42.960	43.850	42.770	43.600	42.810	1,393,702
2025-08-18	42.760	43.020	42.440	42.870	42.093	1,019,841
2025-08-15	42.410	42.750	42.240	42.440	41.671	832,900
2025-08-14	42.940	43.070	42.280	42.390	41.622	974,792
2025-08-13	43.150	43.400	42.480	42.940	42.162	1,016,012
2025-08-12	43.430	43.760	42.770	43.200	42.417	837,200
2025-08-11	43.450	43.780	43.160	43.420	42.633	1,042,600
2025-08-08	42.750	43.500	42.500	43.480	42.692	1,460,599
2025-08-07	42.920	43.280	42.690	42.720	41.946	809,200
2025-08-06	42.970	43.240	42.620	42.920	42.143	593,277
2025-08-05	42.900	43.230	42.600	42.980	42.201	768,299
2025-08-04	42.770	43.550	42.520	43.470	41.946	1,116,500
2025-08-01	42.240	42.860	42.020	42.850	41.348	730,000
2025-07-31	42.760	42.990	42.110	42.240	40.759	1,096,200
2025-07-30	43.060	43.280	42.720	42.920	41.415	1,246,500
2025-07-29	44.880	45.000	42.840	43.030	41.522	2,348,300
2025-07-28	44.590	45.170	43.850	44.030	42.487	1,323,700
2025-07-25	43.900	45.400	43.720	44.510	42.950	1,489,900
2025-07-24	43.650	44.010	43.550	43.900	42.361	727,000
2025-07-23	44.220	44.380	43.700	43.750	42.216	833,423
2025-07-22	44.200	44.510	43.480	44.350	42.795	1,086,500

← NewerPage 5 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.