Zhejiang Biyi Electric Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.600	11.950	11.550	11.770	11.385	715,800
2024-07-24	11.890	11.970	11.550	11.640	11.259	863,900
2024-07-23	11.970	12.140	11.800	11.840	11.452	788,800
2024-07-22	11.730	12.170	11.730	12.010	11.617	849,600
2024-07-19	11.600	11.880	11.520	11.840	11.452	830,237
2024-07-18	11.630	11.690	11.450	11.600	11.220	559,400
2024-07-17	11.660	11.700	11.520	11.660	11.278	633,900
2024-07-16	11.740	11.830	11.530	11.660	11.278	1,020,600
2024-07-15	11.930	11.980	11.580	11.720	11.336	951,451
2024-07-12	12.170	12.300	11.850	11.920	11.530	924,900
2024-07-11	11.820	12.190	11.650	12.130	11.733	1,610,775
2024-07-10	11.940	11.940	11.580	11.580	11.201	931,500
2024-07-09	12.030	12.060	11.500	11.940	11.549	1,763,600
2024-07-08	12.410	12.410	11.970	12.030	11.636	786,200
2024-07-05	12.080	12.080	12.080	12.080	11.685	0
2024-07-04	12.680	12.750	12.070	12.080	11.685	1,491,900
2024-07-03	12.870	12.900	12.670	12.690	12.275	900,200
2024-07-02	12.820	12.910	12.720	12.870	12.449	900,200
2024-07-01	12.790	12.850	12.620	12.820	12.400	730,600
2024-06-28	12.830	12.950	12.640	12.790	12.371	1,255,100
2024-06-27	12.980	12.980	12.730	12.830	12.410	1,198,000
2024-06-26	12.840	12.900	12.630	12.890	12.468	1,808,500
2024-06-25	13.000	13.070	12.810	12.810	12.391	698,300
2024-06-24	13.190	13.320	12.800	12.880	12.458	1,155,700
2024-06-21	13.200	13.400	12.990	13.260	12.826	922,900
2024-06-20	13.490	13.490	13.050	13.190	12.758	930,600
2024-06-19	13.430	13.590	13.240	13.440	13.000	782,600
2024-06-18	13.360	13.470	13.310	13.420	12.981	709,400
2024-06-17	13.570	13.650	13.350	13.400	12.961	697,300
2024-06-14	13.700	13.700	13.500	13.580	13.136	569,018
2024-06-13	13.790	13.790	13.580	13.650	13.203	667,700
2024-06-12	13.380	13.700	13.370	13.680	13.232	1,072,600
2024-06-11	13.380	13.400	13.160	13.370	12.932	586,200
2024-06-07	13.290	13.420	13.090	13.380	12.942	1,226,900
2024-06-06	13.340	13.450	12.890	13.250	12.816	2,581,600
2024-06-05	14.100	14.100	13.340	13.360	12.923	1,595,500
2024-06-04	14.340	14.340	13.750	13.860	13.406	1,236,900
2024-06-03	14.780	14.780	14.450	14.550	13.711	1,474,900
2024-05-31	14.550	14.890	14.400	14.780	13.928	1,703,084
2024-05-30	14.740	14.820	14.470	14.500	13.664	1,223,900
2024-05-29	14.900	15.020	14.600	14.750	13.900	1,716,200
2024-05-28	15.330	15.330	14.830	14.980	14.116	1,414,300
2024-05-27	15.300	15.480	15.080	15.260	14.380	1,021,500
2024-05-24	15.550	15.580	15.350	15.360	14.474	901,000
2024-05-23	15.530	15.550	15.380	15.460	14.569	1,293,688
2024-05-22	15.480	15.930	15.300	15.680	14.776	2,330,900
2024-05-21	15.460	15.540	15.380	15.510	14.616	1,553,250
2024-05-20	15.970	15.990	15.390	15.540	14.644	3,442,564
2024-05-17	16.200	16.280	15.700	15.940	15.021	3,145,920
2024-05-16	16.480	16.700	16.220	16.280	15.341	2,849,400
2024-05-15	16.480	17.090	16.390	16.560	15.605	4,539,324
2024-05-14	16.130	16.580	16.000	16.490	15.539	3,005,000
2024-05-13	16.000	16.220	15.500	16.170	15.238	2,956,988
2024-05-10	16.180	16.220	15.850	16.050	15.125	2,259,018
2024-05-09	15.900	16.100	15.900	16.070	15.143	2,146,905
2024-05-08	15.880	16.080	15.860	15.900	14.983	2,331,088
2024-05-07	16.120	16.130	15.820	16.000	15.077	3,107,312
2024-05-06	15.780	16.200	15.700	16.190	15.256	4,048,158
2024-04-30	15.670	15.960	15.650	15.700	14.795	2,831,850
2024-04-29	15.590	15.780	15.300	15.710	14.804	3,944,693

← NewerPage 10 of 19 · 1,132 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.