Zhejiang Biyi Electric Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.030	16.100	15.800	16.030	15.106	5,765,460
2023-10-27	15.410	16.320	15.330	16.060	15.134	11,337,088
2023-10-26	15.670	15.900	15.260	15.480	14.587	10,854,151
2023-10-25	17.050	17.180	15.940	15.990	15.068	12,743,066
2023-10-24	17.290	17.750	17.020	17.710	16.689	2,066,400
2023-10-23	17.310	17.520	16.900	17.030	16.048	1,720,971
2023-10-20	17.650	17.840	17.340	17.430	16.425	1,431,466
2023-10-19	17.480	17.960	17.340	17.680	16.661	1,496,700
2023-10-18	17.850	17.850	17.510	17.610	16.595	1,517,488
2023-10-17	17.750	17.940	17.670	17.870	16.840	1,350,800
2023-10-16	17.900	17.990	17.660	17.880	16.849	1,493,800
2023-10-13	18.000	18.020	17.800	17.910	16.877	1,913,800
2023-10-12	18.060	18.190	17.930	18.120	17.075	2,136,400
2023-10-11	18.230	18.270	17.960	18.070	17.028	2,881,200
2023-10-10	19.300	19.310	17.960	18.130	17.085	4,681,900
2023-10-09	19.900	19.900	18.880	19.120	18.018	3,291,555
2023-09-28	19.220	19.990	19.220	19.920	18.771	2,312,400
2023-09-27	19.050	19.590	18.970	19.410	18.291	1,406,200
2023-09-26	19.200	19.400	19.040	19.240	18.131	993,000
2023-09-25	19.080	19.580	19.030	19.400	18.281	1,644,400
2023-09-22	18.660	19.210	18.660	19.160	18.055	1,446,166
2023-09-21	18.940	19.010	18.630	18.800	17.716	1,192,800
2023-09-20	18.830	19.350	18.820	18.970	17.876	1,969,900
2023-09-19	19.350	19.350	18.950	19.000	17.904	1,163,850
2023-09-18	18.890	19.410	18.850	19.230	18.121	1,424,075
2023-09-15	19.120	19.240	18.980	18.980	17.886	1,136,475
2023-09-14	19.660	19.660	18.860	19.120	18.018	1,324,500
2023-09-13	19.770	19.770	19.190	19.360	18.244	1,453,500
2023-09-12	19.820	19.950	19.500	19.690	18.555	1,484,288
2023-09-11	19.730	19.980	19.480	19.820	18.677	2,118,624
2023-09-08	19.920	20.210	19.650	19.730	18.592	1,865,400
2023-09-07	20.300	20.380	19.660	19.730	18.592	1,789,700
2023-09-06	20.400	20.530	20.190	20.210	19.045	1,958,900
2023-09-05	20.600	20.650	20.390	20.460	19.280	1,865,000
2023-09-04	20.070	20.700	20.060	20.630	19.440	3,438,091
2023-09-01	19.810	20.440	19.790	20.170	19.007	3,049,300
2023-08-31	20.100	20.170	19.600	19.930	18.781	2,485,700
2023-08-30	19.580	20.060	19.310	19.810	18.668	2,749,800
2023-08-29	18.260	19.660	18.250	19.500	18.376	4,396,988
2023-08-28	19.080	19.220	18.180	18.240	17.188	3,479,875
2023-08-25	18.740	18.980	17.990	18.080	17.038	4,422,952
2023-08-24	19.120	19.230	18.660	18.890	17.801	3,177,409
2023-08-23	19.810	19.810	18.930	18.980	17.886	3,517,900
2023-08-22	19.730	20.100	19.400	19.880	18.734	3,356,400
2023-08-21	19.880	20.380	19.670	19.730	18.592	3,191,288
2023-08-18	20.230	20.520	20.010	20.030	18.875	3,801,974
2023-08-17	19.890	20.470	19.320	20.460	19.280	6,870,188
2023-08-16	20.020	21.180	19.840	19.840	18.696	5,790,200
2023-08-15	20.230	20.380	19.840	20.050	18.894	2,954,336
2023-08-14	20.470	20.470	19.560	20.190	19.026	5,597,627
2023-08-11	20.570	20.830	20.100	20.490	19.309	8,143,563
2023-08-10	20.090	20.910	19.920	20.460	19.280	9,610,700
2023-08-09	19.800	19.930	19.200	19.680	18.545	3,461,387
2023-08-08	19.880	20.320	19.620	19.830	18.687	4,689,363
2023-08-07	19.470	20.050	19.470	19.830	18.687	4,629,103
2023-08-04	19.560	19.640	19.340	19.400	18.281	2,246,500
2023-08-03	19.330	19.750	19.190	19.540	18.413	3,115,300
2023-08-02	19.120	19.700	19.120	19.430	18.310	3,577,900
2023-08-01	19.240	19.350	19.010	19.130	18.027	3,285,900
2023-07-31	19.430	19.510	19.190	19.240	18.131	2,657,500

← NewerPage 13 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.