Weihai Baihe Biology Technological Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	45.080	45.080	44.300	44.340	42.786	939,900
2025-07-18	44.490	45.580	44.490	44.860	43.287	1,156,700
2025-07-17	45.380	45.420	44.600	44.830	43.258	1,465,900
2025-07-16	45.000	45.600	44.330	45.490	43.895	2,666,900
2025-07-15	43.010	46.790	42.930	45.490	43.895	5,295,956
2025-07-14	42.300	42.970	42.000	42.750	41.251	1,259,241
2025-07-11	42.500	42.560	41.930	42.430	40.943	1,118,600
2025-07-10	42.230	42.810	42.120	42.350	40.865	919,104
2025-07-09	42.600	42.760	42.200	42.300	40.817	985,250
2025-07-08	42.740	42.840	42.410	42.600	41.107	827,600
2025-07-07	41.760	43.300	41.660	42.740	41.242	1,669,900
2025-07-04	42.030	42.180	41.620	41.710	40.248	888,304
2025-07-03	41.750	42.090	41.680	42.020	40.547	700,300
2025-07-02	42.000	42.470	41.700	41.810	40.344	1,424,400
2025-07-01	42.140	43.380	41.400	42.520	41.029	1,997,400
2025-06-30	42.020	42.480	41.900	42.130	40.653	1,155,300
2025-06-27	42.510	42.600	41.960	42.000	40.528	965,500
2025-06-26	42.590	43.000	41.920	42.300	40.817	967,500
2025-06-25	43.160	43.160	42.420	42.580	41.087	1,179,540
2025-06-24	42.000	43.200	41.740	42.900	41.396	1,056,700
2025-06-23	41.200	42.080	41.010	41.800	40.335	698,800
2025-06-20	42.160	42.580	41.640	41.650	40.190	766,200
2025-06-19	42.680	43.600	42.330	42.330	40.846	1,421,700
2025-06-18	42.180	43.240	42.140	42.990	41.483	2,225,200
2025-06-17	42.460	42.880	41.500	42.420	40.933	2,105,500
2025-06-16	42.930	43.340	42.110	42.390	40.904	1,957,800
2025-06-13	45.500	45.880	42.800	43.100	41.589	3,908,380
2025-06-12	45.010	46.000	44.710	45.890	44.281	2,887,105
2025-06-11	44.100	45.780	43.730	45.090	43.509	2,284,005
2025-06-10	44.760	44.830	43.600	44.150	42.602	1,645,300
2025-06-09	45.350	45.400	44.390	44.580	43.017	1,639,299
2025-06-06	44.870	46.340	43.830	45.120	43.538	2,044,499
2025-06-05	46.770	46.770	44.860	44.880	43.307	3,003,065
2025-06-04	44.380	47.600	44.150	46.880	45.237	3,797,364
2025-06-03	43.550	44.740	43.030	44.520	42.959	2,559,600
2025-05-30	43.500	44.950	43.460	43.950	42.409	2,225,100
2025-05-29	44.760	45.000	43.510	44.290	42.737	2,508,100
2025-05-28	46.060	46.060	44.200	44.970	43.394	3,561,404
2025-05-27	44.800	47.800	44.520	46.540	44.909	5,416,104
2025-05-26	44.130	46.240	43.500	45.030	43.451	2,997,100
2025-05-23	44.620	45.170	44.260	44.260	42.708	2,606,660
2025-05-22	47.100	47.990	44.580	44.920	43.345	5,297,499
2025-05-21	49.910	50.160	47.330	48.740	47.031	6,113,917
2025-05-20	51.880	54.480	49.220	49.420	47.688	10,889,590
2025-05-19	47.000	50.220	46.990	50.220	48.460	6,075,016
2025-05-16	41.090	45.650	40.770	45.650	44.050	6,437,264
2025-05-15	40.000	41.900	39.770	41.500	40.045	2,638,600
2025-05-14	40.230	40.660	39.700	39.850	38.453	864,610
2025-05-13	40.270	40.590	40.020	40.090	38.685	677,000
2025-05-12	40.980	40.990	40.120	40.230	38.820	1,028,600
2025-05-09	40.830	41.400	40.500	40.710	39.283	1,042,400
2025-05-08	41.900	41.980	40.890	40.890	39.457	1,827,800
2025-05-07	40.980	42.280	40.880	41.880	40.412	1,759,100
2025-05-06	40.580	40.900	40.000	40.700	39.273	1,040,300
2025-04-30	41.390	41.970	40.520	40.530	39.109	1,689,900
2025-04-29	41.260	41.820	40.850	41.590	40.132	1,214,300
2025-04-28	41.440	41.640	39.490	41.640	40.180	2,299,200
2025-04-25	42.350	42.500	40.680	41.780	40.315	1,970,100
2025-04-24	39.330	42.600	39.330	42.280	40.798	3,903,596
2025-04-23	40.330	40.330	39.570	39.650	38.260	1,317,800

← NewerPage 6 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.