Zhejiang Biyi Electric Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.000	15.160	14.620	14.800	14.800	1,509,800
2026-10-20	14.240	14.950	14.240	14.860	14.860	2,052,300
2026-10-19	14.310	14.400	13.880	14.300	14.300	1,573,400
2026-10-16	14.620	14.790	14.360	14.410	14.410	1,493,400
2026-10-15	14.600	14.970	14.340	14.370	14.370	1,928,500
2026-10-14	15.210	15.210	14.750	14.820	14.820	1,410,900
2026-10-13	14.890	15.120	14.480	15.090	15.090	1,672,800
2026-10-12	15.400	15.400	14.930	15.010	15.010	1,222,700
2026-10-09	15.140	15.400	14.970	15.310	15.310	1,931,700
2026-10-08	15.450	15.690	15.220	15.240	15.240	2,225,600
2026-09-30	15.230	15.790	15.010	15.630	15.630	2,825,101
2026-09-29	15.520	15.550	15.020	15.270	15.270	3,230,636
2026-09-28	15.680	15.910	15.300	15.640	15.640	4,551,100
2026-09-24	14.890	15.940	14.820	15.530	15.530	6,603,000
2026-09-23	15.250	15.260	14.720	14.820	14.820	4,544,900
2026-09-22	14.530	15.790	14.490	15.240	15.240	8,686,801
2026-09-21	14.080	14.440	14.080	14.400	14.400	1,971,898
2026-09-18	14.140	14.400	13.900	14.060	14.060	2,418,098
2026-09-17	13.990	14.270	13.700	14.130	14.130	2,282,000
2026-09-16	13.490	13.880	13.380	13.790	13.790	1,190,800
2026-09-15	13.730	13.890	13.490	13.550	13.550	938,200
2026-09-14	13.880	14.040	13.500	13.840	13.840	984,700
2026-09-11	14.050	14.050	13.570	13.820	13.820	1,526,000
2026-09-10	14.500	14.500	14.040	14.070	14.070	1,458,700
2026-09-09	14.730	14.730	14.390	14.440	14.440	1,123,000
2026-09-08	14.860	14.860	14.630	14.650	14.650	1,134,500
2026-09-07	14.330	14.920	14.330	14.780	14.780	1,626,700
2026-09-04	14.660	14.700	14.300	14.340	14.340	909,300
2026-09-03	14.680	14.840	14.430	14.430	14.430	977,500
2026-09-02	14.660	14.710	14.410	14.680	14.680	937,822
2026-09-01	14.740	14.930	14.560	14.760	14.760	1,647,900
2026-08-31	14.510	14.810	14.490	14.630	14.630	1,367,400
2026-08-28	14.230	14.690	14.210	14.600	14.600	1,420,300
2026-08-27	14.560	14.560	14.180	14.300	14.300	1,298,300
2026-08-26	14.450	14.680	14.410	14.590	14.590	1,076,800
2026-08-25	14.110	14.520	14.090	14.470	14.470	1,127,600
2026-08-24	14.500	14.500	14.100	14.180	14.180	850,200
2026-08-21	14.420	14.510	14.080	14.340	14.340	945,800
2026-08-20	14.120	14.440	14.060	14.440	14.440	1,623,800
2026-08-19	14.500	14.510	13.980	14.030	14.030	1,031,000
2026-08-18	14.610	14.630	14.370	14.590	14.590	890,000
2026-08-17	14.610	14.620	14.310	14.600	14.600	921,800
2026-08-14	14.600	14.690	14.430	14.530	14.530	802,899
2026-08-13	14.980	14.980	14.580	14.600	14.600	1,282,739
2026-08-12	14.860	15.040	14.700	14.890	14.890	1,606,839
2026-08-11	14.870	15.080	14.740	14.920	14.920	1,348,400
2026-08-10	14.660	15.030	14.540	14.860	14.860	2,761,900
2026-08-07	14.130	14.880	13.900	14.730	14.730	4,088,500
2026-08-06	14.100	14.180	13.870	14.140	14.140	1,116,700
2026-08-05	14.180	14.350	13.980	14.050	14.050	1,093,300
2026-08-04	14.390	14.390	14.110	14.180	14.180	1,094,100
2026-08-03	13.940	14.350	13.840	14.340	14.340	1,511,700
2026-07-31	13.600	13.920	13.500	13.840	13.840	1,655,727
2026-07-30	13.650	13.850	13.350	13.430	13.430	1,135,000
2026-07-29	13.320	13.730	13.220	13.560	13.560	1,250,900
2026-07-28	13.090	13.430	13.090	13.220	13.220	747,600
2026-07-27	12.750	13.240	12.750	13.150	13.150	957,700
2026-07-24	13.120	13.240	12.840	12.850	12.850	917,200
2026-07-23	12.980	13.250	12.830	13.220	13.220	1,026,600
2026-07-22	13.250	13.450	12.880	13.020	13.020	1,503,700

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.2300 CNY
2025-06-05	0.3000 CNY
2024-06-04	0.3750 CNY
2023-05-29	0.4800 CNY
2022-05-25	0.2680 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.