Zhejiang Biyi Electric Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	17.300	17.530	16.690	17.180	16.189	3,780,100
2024-01-22	18.660	18.770	17.130	17.370	16.368	6,349,200
2024-01-19	19.270	19.280	18.430	18.790	17.707	5,979,300
2024-01-18	19.100	19.430	18.510	19.320	18.206	8,894,387
2024-01-17	18.750	19.710	18.620	19.490	18.366	9,228,903
2024-01-16	18.800	19.060	18.500	18.920	17.829	6,430,700
2024-01-15	17.970	17.970	17.970	17.970	16.934	0
2024-01-12	18.150	18.680	17.910	17.970	16.934	9,259,600
2024-01-11	17.850	18.320	17.500	18.320	17.264	9,375,104
2024-01-10	17.450	17.870	17.390	17.820	16.793	7,526,450
2024-01-09	17.210	17.670	17.190	17.520	16.510	5,913,098
2024-01-08	16.760	18.100	16.500	17.320	16.321	8,354,375
2024-01-05	17.150	17.550	16.830	16.910	15.935	3,952,400
2024-01-04	17.090	17.200	16.950	17.110	16.123	1,460,400
2024-01-03	17.210	17.250	16.910	17.110	16.123	2,629,200
2024-01-02	17.300	17.460	17.230	17.260	16.265	2,843,500
2023-12-29	17.210	17.550	17.190	17.300	16.302	3,287,250
2023-12-28	16.820	17.360	16.550	17.210	16.218	3,336,600
2023-12-27	16.700	16.930	16.350	16.820	15.850	2,220,700
2023-12-26	17.240	17.300	16.730	16.730	15.765	2,269,548
2023-12-25	17.300	17.320	16.750	17.250	16.255	3,428,400
2023-12-22	17.600	17.870	17.240	17.340	16.340	4,003,800
2023-12-21	17.080	17.670	16.730	17.630	16.613	4,857,329
2023-12-20	17.120	17.220	17.050	17.090	16.105	1,798,400
2023-12-19	17.170	17.190	16.860	17.190	16.199	2,040,800
2023-12-18	17.360	17.360	16.970	17.090	16.105	1,939,675
2023-12-15	17.350	17.630	17.090	17.340	16.340	2,890,900
2023-12-14	17.080	17.440	17.030	17.160	16.171	3,856,023
2023-12-13	16.990	17.260	16.570	17.010	16.029	4,545,175
2023-12-12	17.310	17.400	17.000	17.020	16.039	3,160,800
2023-12-11	17.140	17.540	16.820	17.310	16.312	4,214,623
2023-12-08	17.530	17.630	17.040	17.100	16.114	5,726,027
2023-12-07	17.800	17.800	17.300	17.530	16.519	5,620,075
2023-12-06	17.600	18.130	17.270	17.850	16.821	8,519,475
2023-12-05	17.530	17.750	17.130	17.530	16.519	6,200,200
2023-12-04	17.240	17.580	17.120	17.510	16.500	3,638,875
2023-12-01	17.110	17.250	17.030	17.180	16.189	1,976,500
2023-11-30	17.260	17.280	16.990	17.110	16.123	1,858,000
2023-11-29	17.380	17.420	17.240	17.260	16.265	1,801,600
2023-11-28	17.200	17.450	17.100	17.370	16.368	2,313,152
2023-11-27	17.180	17.300	17.090	17.140	16.152	3,464,400
2023-11-24	17.490	17.560	17.140	17.200	16.208	3,195,700
2023-11-23	17.300	17.580	17.260	17.480	16.472	2,919,717
2023-11-22	17.510	17.600	17.300	17.300	16.302	3,334,890
2023-11-21	17.500	18.050	17.500	17.600	16.585	5,103,144
2023-11-20	17.730	17.820	17.430	17.600	16.585	5,265,413
2023-11-17	17.660	17.860	17.470	17.740	16.717	5,197,575
2023-11-16	17.980	18.090	17.630	17.670	16.651	5,783,362
2023-11-15	17.990	18.140	17.730	17.980	16.943	8,576,462
2023-11-14	17.540	17.880	17.520	17.770	16.745	10,117,484
2023-11-13	17.600	18.050	17.480	17.570	16.557	14,092,126
2023-11-10	18.200	18.200	17.000	17.390	16.387	19,072,730
2023-11-09	18.050	20.010	18.050	18.560	17.490	26,881,003
2023-11-08	16.450	18.190	16.450	18.190	17.141	13,199,170
2023-11-07	16.500	16.640	16.420	16.540	15.586	2,684,300
2023-11-06	16.580	16.650	16.330	16.600	15.643	2,927,175
2023-11-03	16.220	16.520	16.200	16.470	15.520	2,549,851
2023-11-02	16.180	16.280	16.070	16.180	15.247	2,742,100
2023-11-01	15.950	16.250	15.950	16.180	15.247	3,987,731
2023-10-31	15.980	16.080	15.740	15.960	15.040	3,872,771

← NewerPage 12 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.