Weihai Baihe Biology Technological Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	33.670	34.320	33.320	33.820	32.634	851,560
2024-10-23	33.500	33.750	33.310	33.450	32.277	477,600
2024-10-22	32.860	33.610	32.530	33.520	32.345	765,556
2024-10-21	32.370	32.830	32.270	32.660	31.515	808,656
2024-10-18	31.660	32.710	31.660	32.350	31.216	736,618
2024-10-17	32.270	32.380	31.820	31.820	30.705	448,924
2024-10-16	31.980	32.550	31.810	32.200	31.071	447,112
2024-10-15	32.690	32.930	32.180	32.220	31.091	513,600
2024-10-14	32.690	32.970	32.110	32.710	31.563	585,704
2024-10-11	33.330	33.800	32.230	32.520	31.380	789,392
2024-10-10	33.800	34.000	33.070	33.330	32.162	807,600
2024-10-09	35.030	35.030	33.330	33.350	32.181	1,412,787
2024-10-08	37.200	37.670	34.440	35.720	34.468	2,736,800
2024-09-30	32.960	34.520	32.250	34.250	33.049	2,115,754
2024-09-27	31.240	31.890	31.020	31.890	30.772	836,900
2024-09-26	30.000	30.870	29.800	30.850	29.769	554,691
2024-09-25	30.030	30.460	29.940	29.980	28.929	474,700
2024-09-24	29.030	29.880	28.950	29.880	28.833	427,080
2024-09-23	29.080	29.230	28.820	28.920	27.906	208,200
2024-09-20	29.030	29.110	28.720	29.070	28.051	180,800
2024-09-19	28.570	29.330	28.400	29.150	28.128	306,000
2024-09-18	28.880	28.900	28.110	28.350	27.356	322,800
2024-09-13	29.390	29.390	28.710	28.900	27.887	163,800
2024-09-12	29.300	29.660	29.240	29.250	28.225	146,080
2024-09-11	29.580	29.790	29.350	29.430	28.398	157,800
2024-09-10	29.390	29.690	29.210	29.630	28.591	171,500
2024-09-09	29.420	29.780	29.030	29.500	28.466	166,800
2024-09-06	30.060	30.250	29.550	29.570	28.533	188,600
2024-09-05	29.500	30.230	29.500	30.130	29.074	215,400
2024-09-04	29.890	30.080	29.570	29.630	28.591	239,800
2024-09-03	29.540	30.070	29.460	29.890	28.842	182,100
2024-09-02	29.990	30.050	29.610	29.620	28.582	232,300
2024-08-30	29.740	30.310	29.340	30.030	28.977	448,900
2024-08-29	29.370	29.820	29.180	29.720	28.678	242,500
2024-08-28	29.350	29.540	28.970	29.380	28.350	191,300
2024-08-27	29.070	29.480	28.870	29.270	28.244	247,700
2024-08-26	28.840	29.110	28.490	29.060	28.041	236,700
2024-08-23	28.990	29.150	28.660	28.850	27.839	211,600
2024-08-22	29.430	29.850	29.020	29.040	28.022	198,880
2024-08-21	29.710	29.720	29.250	29.370	28.340	190,300
2024-08-20	30.130	30.220	29.460	29.690	28.649	349,500
2024-08-19	30.020	30.450	29.960	30.040	28.987	248,300
2024-08-16	30.340	30.550	30.170	30.240	29.180	299,600
2024-08-15	30.040	30.480	30.030	30.310	29.247	359,200
2024-08-14	30.560	30.620	30.000	30.040	28.987	355,300
2024-08-13	30.600	30.810	30.190	30.580	29.508	422,200
2024-08-12	30.800	31.600	30.500	30.760	29.682	738,000
2024-08-09	31.110	31.200	30.620	30.750	29.672	1,037,100
2024-08-08	29.880	31.890	29.880	31.360	30.261	1,675,600
2024-08-07	30.200	30.200	29.580	29.670	28.630	422,300
2024-08-06	29.860	30.470	29.860	30.280	29.219	587,600
2024-08-05	29.940	30.780	29.500	30.010	28.958	986,241
2024-08-02	29.380	31.090	29.310	29.940	28.890	891,014
2024-08-01	29.600	29.930	29.380	29.500	28.466	274,000
2024-07-31	28.610	29.620	28.540	29.600	28.562	362,300
2024-07-30	28.620	28.900	28.500	28.720	27.713	153,700
2024-07-29	28.790	29.110	28.570	28.620	27.617	204,500
2024-07-26	29.140	29.140	28.700	28.780	27.771	151,700
2024-07-25	28.110	28.820	28.060	28.700	27.694	255,645
2024-07-24	28.900	28.930	28.160	28.160	27.173	378,300

← NewerPage 9 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.