Zhejiang Biyi Electric Appliance Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.100 | 16.290 | 15.520 | 15.640 | 14.738 | 8,187,408 |
| 2024-04-25 | 16.650 | 16.990 | 16.650 | 16.650 | 15.690 | 4,298,931 |
| 2024-04-24 | 18.450 | 18.620 | 18.150 | 18.500 | 17.433 | 3,341,700 |
| 2024-04-23 | 18.300 | 18.590 | 18.000 | 18.520 | 17.452 | 3,795,984 |
| 2024-04-22 | 18.280 | 19.180 | 18.280 | 18.680 | 17.603 | 5,152,769 |
| 2024-04-19 | 18.210 | 18.690 | 17.860 | 18.570 | 17.499 | 5,134,682 |
| 2024-04-18 | 17.800 | 18.980 | 17.690 | 18.380 | 17.320 | 7,436,264 |
| 2024-04-17 | 16.880 | 17.900 | 16.840 | 17.890 | 16.858 | 4,173,000 |
| 2024-04-16 | 17.790 | 17.880 | 16.430 | 16.600 | 15.643 | 3,750,900 |
| 2024-04-15 | 17.810 | 18.400 | 17.330 | 17.710 | 16.689 | 4,443,500 |
| 2024-04-12 | 17.650 | 18.790 | 17.650 | 18.270 | 17.217 | 5,972,132 |
| 2024-04-11 | 17.410 | 17.710 | 17.390 | 17.580 | 16.566 | 1,606,700 |
| 2024-04-10 | 18.210 | 18.210 | 17.490 | 17.570 | 16.557 | 2,430,023 |
| 2024-04-09 | 17.950 | 18.460 | 17.820 | 18.150 | 17.103 | 1,917,800 |
| 2024-04-08 | 18.650 | 18.650 | 17.850 | 17.930 | 16.896 | 3,426,540 |
| 2024-04-03 | 18.250 | 18.770 | 18.120 | 18.660 | 17.584 | 4,110,800 |
| 2024-04-02 | 18.000 | 18.290 | 17.830 | 18.250 | 17.198 | 2,267,100 |
| 2024-04-01 | 17.400 | 18.040 | 17.400 | 17.990 | 16.953 | 3,052,900 |
| 2024-03-29 | 17.430 | 17.460 | 17.250 | 17.440 | 16.434 | 870,800 |
| 2024-03-28 | 17.050 | 17.550 | 17.000 | 17.340 | 16.340 | 1,943,300 |
| 2024-03-27 | 17.890 | 17.900 | 17.150 | 17.160 | 16.171 | 2,879,788 |
| 2024-03-26 | 17.150 | 17.490 | 16.850 | 17.440 | 16.434 | 2,205,400 |
| 2024-03-25 | 17.360 | 17.940 | 17.220 | 17.220 | 16.227 | 3,307,400 |
| 2024-03-22 | 17.010 | 18.170 | 16.780 | 17.600 | 16.585 | 4,722,800 |
| 2024-03-21 | 17.290 | 17.290 | 16.980 | 17.050 | 16.067 | 1,734,575 |
| 2024-03-20 | 17.430 | 17.430 | 17.130 | 17.270 | 16.274 | 1,599,675 |
| 2024-03-19 | 17.480 | 17.660 | 17.310 | 17.370 | 16.368 | 1,637,321 |
| 2024-03-18 | 17.610 | 17.670 | 17.400 | 17.600 | 16.585 | 1,745,027 |
| 2024-03-15 | 17.500 | 17.700 | 17.230 | 17.530 | 16.519 | 1,327,000 |
| 2024-03-14 | 17.350 | 17.570 | 17.080 | 17.480 | 16.472 | 1,841,510 |
| 2024-03-13 | 17.320 | 17.580 | 17.120 | 17.350 | 16.350 | 1,770,300 |
| 2024-03-12 | 17.120 | 17.300 | 16.930 | 17.290 | 16.293 | 1,936,110 |
| 2024-03-11 | 17.100 | 17.100 | 16.810 | 17.060 | 16.076 | 1,668,510 |
| 2024-03-08 | 16.750 | 17.200 | 16.710 | 17.000 | 16.020 | 1,850,300 |
| 2024-03-07 | 16.830 | 17.480 | 16.730 | 16.910 | 15.935 | 3,412,756 |
| 2024-03-06 | 16.780 | 16.910 | 16.450 | 16.720 | 15.756 | 1,518,400 |
| 2024-03-05 | 16.850 | 17.070 | 16.700 | 16.770 | 15.803 | 2,253,538 |
| 2024-03-04 | 16.470 | 17.000 | 16.390 | 16.970 | 15.992 | 3,479,727 |
| 2024-03-01 | 16.110 | 16.490 | 16.100 | 16.390 | 15.445 | 2,485,762 |
| 2024-02-29 | 15.580 | 16.290 | 15.490 | 16.170 | 15.238 | 2,166,600 |
| 2024-02-28 | 17.020 | 17.050 | 15.620 | 15.800 | 14.889 | 4,590,786 |
| 2024-02-27 | 17.000 | 17.150 | 16.660 | 17.040 | 16.057 | 4,059,400 |
| 2024-02-26 | 15.900 | 17.410 | 15.820 | 17.180 | 16.189 | 6,060,296 |
| 2024-02-23 | 15.880 | 15.940 | 15.450 | 15.840 | 14.927 | 2,612,375 |
| 2024-02-22 | 15.710 | 15.990 | 15.570 | 15.870 | 14.955 | 2,097,377 |
| 2024-02-21 | 15.480 | 16.270 | 15.330 | 15.790 | 14.880 | 2,260,150 |
| 2024-02-20 | 15.530 | 15.660 | 15.220 | 15.630 | 14.729 | 1,388,738 |
| 2024-02-19 | 15.450 | 15.990 | 15.180 | 15.590 | 14.691 | 2,295,069 |
| 2024-02-08 | 14.270 | 15.650 | 14.270 | 15.450 | 14.559 | 3,106,767 |
| 2024-02-07 | 14.420 | 14.450 | 13.910 | 14.410 | 13.579 | 2,668,677 |
| 2024-02-06 | 13.940 | 14.810 | 12.800 | 14.400 | 13.570 | 3,101,175 |
| 2024-02-05 | 15.230 | 15.420 | 14.000 | 14.000 | 13.193 | 3,051,688 |
| 2024-02-02 | 15.770 | 16.190 | 14.630 | 15.550 | 14.653 | 3,368,340 |
| 2024-02-01 | 15.260 | 16.100 | 15.000 | 15.750 | 14.842 | 2,544,800 |
| 2024-01-31 | 16.400 | 16.400 | 15.100 | 15.550 | 14.653 | 4,018,382 |
| 2024-01-30 | 17.120 | 17.590 | 16.200 | 16.400 | 15.454 | 3,388,800 |
| 2024-01-29 | 18.060 | 18.190 | 17.200 | 17.370 | 16.368 | 4,062,146 |
| 2024-01-26 | 18.250 | 18.550 | 17.950 | 18.080 | 17.038 | 3,461,875 |
| 2024-01-25 | 18.000 | 18.550 | 17.520 | 18.300 | 17.245 | 4,632,092 |
| 2024-01-24 | 17.200 | 18.150 | 17.020 | 17.900 | 16.868 | 5,223,999 |
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.