Zhejiang Biyi Electric Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.060	19.470	19.060	19.370	18.253	2,027,800
2023-07-27	19.300	19.480	19.110	19.180	18.074	2,195,288
2023-07-26	19.630	19.740	19.180	19.290	18.178	3,604,968
2023-07-25	19.630	19.850	19.470	19.700	18.564	3,376,600
2023-07-24	19.480	19.620	19.340	19.600	18.470	3,259,400
2023-07-21	19.920	20.030	19.500	19.580	18.451	4,387,488
2023-07-20	20.120	20.300	19.880	19.970	18.819	4,077,188
2023-07-19	20.240	20.350	20.000	20.130	18.969	3,720,800
2023-07-18	20.420	20.500	20.110	20.220	19.054	3,956,287
2023-07-17	20.630	20.930	20.200	20.380	19.205	6,456,910
2023-07-14	20.930	21.160	20.410	20.480	19.299	10,391,612
2023-07-13	20.640	20.940	20.180	20.450	19.271	8,235,280
2023-07-12	21.300	21.410	20.450	20.760	19.563	10,083,068
2023-07-11	21.900	21.980	20.310	21.190	19.968	16,284,163
2023-07-10	24.190	24.530	21.830	22.430	21.137	18,353,112
2023-07-07	21.760	24.180	21.540	24.180	22.786	18,871,177
2023-07-06	20.830	21.980	20.830	21.980	20.713	12,153,376
2023-07-05	19.540	20.300	19.250	19.980	18.828	8,989,380
2023-07-04	18.270	19.820	18.270	19.400	18.281	10,289,863
2023-07-03	18.000	18.360	17.790	18.280	17.226	5,193,450
2023-06-30	18.260	18.260	17.860	17.940	16.906	2,618,653
2023-06-29	17.770	18.250	17.770	18.060	17.019	3,850,775
2023-06-28	17.890	17.980	17.340	17.800	16.774	2,729,950
2023-06-27	17.530	18.060	17.320	17.980	16.943	3,244,148
2023-06-26	17.670	18.050	17.300	17.310	16.312	2,674,675
2023-06-21	17.580	17.950	17.330	17.730	16.708	3,340,900
2023-06-20	17.310	17.800	17.240	17.560	16.547	2,652,900
2023-06-19	17.460	17.630	17.250	17.280	16.284	1,991,300
2023-06-16	17.640	18.050	17.490	17.540	16.529	2,775,100
2023-06-15	17.360	17.800	17.180	17.640	16.623	3,046,000
2023-06-14	17.390	17.490	17.230	17.270	16.274	1,188,400
2023-06-13	17.430	17.650	17.310	17.450	16.444	1,210,400
2023-06-12	17.020	17.750	16.760	17.550	16.538	2,430,775
2023-06-09	17.420	17.560	16.800	17.040	16.057	2,150,763
2023-06-08	17.230	17.420	17.050	17.290	16.293	1,473,588
2023-06-07	17.350	17.460	17.080	17.230	16.237	1,437,000
2023-06-06	17.610	17.680	17.330	17.410	16.406	1,757,810
2023-06-05	17.600	17.780	17.400	17.680	16.661	2,321,675
2023-06-02	17.200	17.740	17.200	17.560	16.547	3,327,941
2023-06-01	16.900	17.800	16.810	17.280	16.284	3,735,539
2023-05-31	17.080	17.190	16.750	16.800	15.831	1,926,800
2023-05-30	16.970	17.170	16.910	17.070	16.086	1,863,575
2023-05-29	17.100	17.250	16.800	17.020	16.039	2,704,339
2023-05-26	17.660	17.700	17.310	17.530	16.067	1,885,875
2023-05-25	17.680	17.780	17.470	17.750	16.269	2,258,100
2023-05-24	18.140	18.280	17.610	17.750	16.269	3,005,253
2023-05-23	18.590	18.600	17.920	17.940	16.443	3,963,814
2023-05-22	17.710	18.500	17.670	18.470	16.928	5,545,288
2023-05-19	17.570	18.040	17.380	17.780	16.296	3,474,575
2023-05-18	17.390	17.700	17.320	17.680	16.204	3,778,100
2023-05-17	16.810	17.600	16.760	17.440	15.984	4,831,909
2023-05-16	17.000	17.130	16.760	16.950	15.535	2,905,500
2023-05-15	16.880	17.100	16.620	16.950	15.535	2,880,993
2023-05-12	16.790	17.130	16.730	16.870	15.462	2,254,888
2023-05-11	16.790	16.910	16.550	16.830	15.425	1,978,081
2023-05-10	16.400	16.910	16.320	16.810	15.407	4,042,690
2023-05-09	16.890	17.110	16.390	16.410	15.040	4,766,907
2023-05-08	17.100	17.130	16.740	16.930	15.517	4,224,230
2023-05-05	17.520	17.670	17.000	17.190	15.755	5,935,400
2023-05-04	17.750	17.990	17.570	17.820	16.333	5,681,000

← NewerPage 14 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.