Zhejiang Biyi Electric Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	17.750	17.990	17.570	17.820	16.333	5,681,000
2023-04-28	17.630	17.890	17.510	17.740	16.259	6,444,751
2023-04-27	17.780	17.970	17.440	17.620	16.149	10,154,900
2023-04-26	17.700	18.110	17.220	17.800	16.314	22,043,447
2023-04-25	17.000	17.300	16.680	17.300	15.856	15,231,106
2023-04-24	15.800	15.990	15.670	15.730	14.417	2,424,393
2023-04-21	16.400	16.660	15.800	15.820	14.500	3,265,400
2023-04-20	16.500	16.620	16.190	16.360	14.995	3,495,258
2023-04-19	16.600	16.790	16.270	16.570	15.187	4,310,888
2023-04-18	16.280	16.680	16.220	16.600	15.215	4,889,700
2023-04-17	16.190	16.490	16.080	16.300	14.940	3,038,600
2023-04-14	16.060	16.160	15.900	16.020	14.683	1,299,300
2023-04-13	16.190	16.220	15.920	16.020	14.683	1,062,875
2023-04-12	16.100	16.390	16.060	16.190	14.839	2,050,946
2023-04-11	15.940	16.060	15.700	16.050	14.710	1,342,400
2023-04-10	16.100	16.150	15.720	15.820	14.500	1,570,088
2023-04-07	15.900	16.260	15.870	16.100	14.756	1,644,932
2023-04-06	15.990	16.060	15.720	15.910	14.582	1,728,700
2023-04-04	16.250	16.280	15.770	15.920	14.591	2,752,400
2023-04-03	16.200	16.350	16.080	16.280	14.921	2,650,142
2023-03-31	16.480	16.490	16.070	16.230	14.875	2,571,412
2023-03-30	16.190	16.490	15.930	16.470	15.095	2,981,500
2023-03-29	16.280	16.290	15.910	16.130	14.784	1,869,988
2023-03-28	16.400	16.460	16.120	16.140	14.793	1,863,318
2023-03-27	16.660	17.110	16.260	16.420	15.050	3,412,900
2023-03-24	16.570	16.770	16.500	16.670	15.279	2,734,200
2023-03-23	16.780	16.950	16.460	16.490	15.114	4,106,800
2023-03-22	16.620	16.870	16.410	16.780	15.380	10,138,617
2023-03-21	15.660	16.920	15.660	16.630	15.242	12,476,549
2023-03-20	15.480	15.490	15.250	15.380	14.096	896,900
2023-03-17	15.620	15.780	15.430	15.540	14.243	882,326
2023-03-16	15.600	15.680	15.480	15.500	14.206	976,700
2023-03-15	15.400	15.790	15.400	15.620	14.316	928,400
2023-03-14	15.800	15.800	15.250	15.400	14.115	1,271,300
2023-03-13	15.650	15.920	15.580	15.820	14.500	932,400
2023-03-10	15.980	15.980	15.650	15.700	14.390	1,157,250
2023-03-09	15.960	16.130	15.840	16.010	14.674	1,022,200
2023-03-08	15.870	15.950	15.810	15.950	14.619	659,200
2023-03-07	16.300	16.300	15.870	15.870	14.545	1,882,875
2023-03-06	16.320	16.330	16.140	16.300	14.940	1,390,500
2023-03-03	16.310	16.350	16.100	16.260	14.903	1,376,500
2023-03-02	16.430	16.450	16.200	16.210	14.857	1,351,000
2023-03-01	16.350	16.470	16.270	16.390	15.022	1,462,900
2023-02-28	16.350	16.520	16.250	16.420	15.050	1,406,900
2023-02-27	16.420	16.690	16.350	16.410	15.040	1,669,375
2023-02-24	16.540	16.600	16.350	16.470	15.095	1,521,288
2023-02-23	16.520	16.650	16.400	16.570	15.187	2,063,738
2023-02-22	16.400	16.520	16.300	16.500	15.123	1,820,075
2023-02-21	16.550	16.570	16.350	16.440	15.068	2,309,350
2023-02-20	15.800	16.500	15.800	16.470	15.095	4,938,870
2023-02-17	15.810	16.120	15.780	15.860	14.536	2,097,725
2023-02-16	16.130	16.160	15.550	15.670	14.362	2,897,413
2023-02-15	16.250	16.250	16.080	16.130	14.784	1,446,711
2023-02-14	16.150	16.300	16.100	16.210	14.857	1,862,003
2023-02-13	15.960	16.150	15.960	16.150	14.802	1,703,834
2023-02-10	16.100	16.100	15.910	15.990	14.655	1,347,882
2023-02-09	15.850	16.080	15.810	16.070	14.729	1,559,064
2023-02-08	16.030	16.080	15.870	15.910	14.582	1,598,977
2023-02-07	15.980	16.110	15.940	16.100	14.756	1,927,897
2023-02-06	15.990	16.110	15.900	15.940	14.610	1,650,500

← NewerPage 15 of 19 · 1,133 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.