Weihai Baihe Biology Technological Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	39.930	40.170	39.500	39.780	38.385	910,395
2025-04-21	38.880	40.280	38.850	39.940	38.540	1,707,900
2025-04-18	40.360	40.490	38.110	38.840	37.478	2,348,300
2025-04-17	41.350	41.780	40.090	40.360	38.945	2,382,591
2025-04-16	41.690	42.790	40.840	41.210	39.765	2,597,600
2025-04-15	40.980	43.990	39.520	42.940	41.435	5,293,388
2025-04-14	42.100	44.000	42.000	43.910	42.371	3,167,800
2025-04-11	42.300	42.490	41.300	41.700	40.238	2,184,275
2025-04-10	41.050	42.870	40.580	42.770	41.271	3,468,900
2025-04-09	39.090	40.600	37.200	39.840	38.443	1,970,100
2025-04-08	36.840	39.620	36.780	39.200	37.826	2,267,400
2025-04-07	38.000	39.470	36.780	36.780	35.491	2,282,900
2025-04-03	39.200	41.980	39.100	40.870	39.437	3,119,043
2025-04-02	39.550	40.400	39.300	39.400	38.019	999,700
2025-04-01	39.800	41.240	39.610	39.640	38.250	1,437,589
2025-03-31	39.000	40.110	38.800	39.960	38.559	1,440,875
2025-03-28	39.490	40.050	39.100	39.800	38.405	1,577,700
2025-03-27	38.770	39.680	38.310	39.580	38.193	1,779,300
2025-03-26	39.060	39.160	38.610	38.770	37.411	1,083,900
2025-03-25	38.700	39.680	38.010	39.060	37.691	1,840,798
2025-03-24	37.960	39.320	37.910	39.060	37.691	2,212,600
2025-03-21	37.900	38.790	37.900	38.000	36.668	1,418,700
2025-03-20	38.800	38.920	37.880	37.950	36.620	1,549,487
2025-03-19	38.730	39.440	38.410	38.930	37.565	1,482,400
2025-03-18	39.050	39.450	38.590	38.970	37.604	2,025,200
2025-03-17	39.560	40.180	38.700	39.250	37.874	3,374,152
2025-03-14	39.600	42.850	38.190	40.370	38.955	6,229,612
2025-03-13	37.000	39.450	37.000	39.450	38.067	2,065,145
2025-03-12	35.380	36.100	35.380	35.860	34.603	824,200
2025-03-11	35.000	35.380	34.760	35.380	34.140	580,200
2025-03-10	34.540	35.130	34.540	35.100	33.870	605,400
2025-03-07	34.820	34.820	34.450	34.540	33.329	540,000
2025-03-06	34.510	34.950	34.510	34.820	33.599	594,900
2025-03-05	34.730	34.940	34.260	34.550	33.339	452,200
2025-03-04	34.550	34.840	34.450	34.790	33.570	406,300
2025-03-03	34.550	35.340	34.440	34.550	33.339	876,300
2025-02-28	35.200	35.200	34.030	34.570	33.358	851,300
2025-02-27	35.200	35.360	34.710	35.220	33.985	784,400
2025-02-26	34.900	35.400	34.700	35.200	33.966	805,400
2025-02-25	35.350	35.500	34.830	34.890	33.667	519,000
2025-02-24	35.720	35.880	35.350	35.570	34.323	612,100
2025-02-21	36.010	36.100	35.000	35.770	34.516	741,000
2025-02-20	35.640	36.810	35.640	36.120	34.854	718,600
2025-02-19	35.590	35.960	35.410	35.900	34.642	387,900
2025-02-18	35.530	35.850	35.300	35.680	34.429	641,700
2025-02-17	35.860	36.500	35.420	35.750	34.497	547,100
2025-02-14	35.790	36.200	35.400	35.860	34.603	565,600
2025-02-13	36.450	36.870	35.720	35.800	34.545	649,200
2025-02-12	36.120	37.150	36.000	36.430	35.153	1,002,700
2025-02-11	35.410	36.940	35.280	36.120	34.854	899,200
2025-02-10	34.940	35.340	34.900	35.340	34.101	553,200
2025-02-07	34.970	35.130	34.600	34.880	33.657	644,100
2025-02-06	34.690	34.930	34.410	34.920	33.696	526,675
2025-02-05	35.250	35.410	34.400	34.520	33.310	398,900
2025-01-27	35.000	35.550	34.900	35.200	33.966	425,700
2025-01-24	35.080	35.170	34.680	34.910	33.686	397,800
2025-01-23	35.140	35.440	35.000	35.030	33.802	519,612
2025-01-22	35.550	35.550	34.750	34.990	33.763	674,400
2025-01-21	35.300	35.540	35.100	35.480	34.236	375,512
2025-01-20	35.350	35.470	35.010	35.170	33.937	462,412

← NewerPage 7 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.