Weihai Baihe Biology Technological Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	35.400	35.400	34.950	35.100	33.870	386,300
2025-01-16	35.630	36.090	35.200	35.350	34.111	488,800
2025-01-15	35.070	35.780	35.050	35.630	34.381	559,700
2025-01-14	34.600	35.280	34.600	35.280	34.043	756,880
2025-01-13	34.400	35.040	34.120	34.570	33.358	387,000
2025-01-10	35.240	35.450	34.820	34.920	33.696	350,200
2025-01-09	35.380	35.590	35.070	35.360	34.120	515,500
2025-01-08	35.150	35.880	34.400	35.470	34.227	596,300
2025-01-07	35.110	35.270	34.400	35.270	34.034	534,600
2025-01-06	34.990	35.500	34.190	35.300	34.063	760,387
2025-01-03	35.670	36.270	34.550	35.170	33.937	1,174,100
2025-01-02	35.100	36.780	35.100	35.780	34.526	1,055,175
2024-12-31	35.500	35.960	35.030	35.100	33.870	402,400
2024-12-30	35.480	35.870	35.230	35.580	34.333	436,800
2024-12-27	35.540	36.150	35.310	35.980	34.719	434,112
2024-12-26	35.180	36.080	35.180	35.540	34.294	549,092
2024-12-25	35.700	36.010	35.010	35.400	34.159	582,700
2024-12-24	35.470	36.070	34.880	35.980	34.719	751,300
2024-12-23	37.110	37.190	35.180	35.470	34.227	875,612
2024-12-20	36.730	37.930	36.700	37.120	35.819	1,008,900
2024-12-19	36.990	37.380	36.460	36.840	35.549	642,000
2024-12-18	37.200	37.510	36.360	37.000	35.703	810,000
2024-12-17	39.630	39.630	37.250	37.360	36.050	1,600,900
2024-12-16	38.870	40.560	38.600	39.760	38.366	1,540,700
2024-12-13	39.000	39.360	38.600	38.870	37.507	1,076,500
2024-12-12	38.100	39.580	38.100	39.420	38.038	1,352,000
2024-12-11	37.800	38.380	37.800	38.360	37.015	798,175
2024-12-10	38.500	38.740	37.500	37.910	36.581	1,540,994
2024-12-09	37.370	37.980	37.020	37.400	36.089	997,710
2024-12-06	37.650	37.930	37.150	37.380	36.070	936,680
2024-12-05	37.700	37.920	37.300	37.640	36.321	774,587
2024-12-04	38.460	38.870	37.500	37.750	36.427	1,313,600
2024-12-03	37.650	39.140	37.600	38.400	37.054	2,165,880
2024-12-02	38.000	38.730	37.150	37.640	36.321	2,136,188
2024-11-29	36.490	39.300	36.490	37.830	36.504	2,588,999
2024-11-28	37.000	37.000	36.270	36.360	35.085	807,900
2024-11-27	37.070	37.160	36.230	36.920	35.626	993,300
2024-11-26	36.410	37.680	36.120	37.090	35.790	1,461,200
2024-11-25	35.990	36.970	35.600	36.750	35.462	1,371,188
2024-11-22	38.100	38.300	36.160	36.160	34.892	2,307,499
2024-11-21	37.360	38.360	36.290	37.710	36.388	3,924,591
2024-11-20	33.980	37.360	33.680	37.360	36.050	4,427,740
2024-11-19	33.660	33.960	33.350	33.960	32.770	493,600
2024-11-18	33.880	34.280	33.450	33.600	32.422	750,403
2024-11-15	34.000	34.580	33.720	33.750	32.567	640,500
2024-11-14	34.980	34.980	33.750	34.000	32.808	794,467
2024-11-13	35.290	35.290	34.370	34.990	33.763	1,012,500
2024-11-12	35.510	35.770	34.950	35.240	34.005	860,400
2024-11-11	34.770	35.800	34.720	35.220	33.985	977,600
2024-11-08	35.280	35.790	34.700	34.980	33.754	1,286,198
2024-11-07	33.740	35.200	33.740	35.180	33.947	1,253,043
2024-11-06	34.350	34.440	33.810	33.860	32.673	712,300
2024-11-05	33.690	34.160	33.500	34.120	32.924	910,200
2024-11-04	33.080	33.860	33.030	33.780	32.596	469,900
2024-11-01	33.730	33.980	33.040	33.200	32.036	613,000
2024-10-31	33.380	33.800	33.230	33.620	32.441	480,700
2024-10-30	33.450	33.760	33.070	33.400	32.229	562,800
2024-10-29	34.550	34.650	33.510	33.510	32.335	826,500
2024-10-28	33.790	34.430	33.780	34.430	33.223	787,800
2024-10-25	33.330	33.980	33.330	33.780	32.596	772,000

← NewerPage 8 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.