Zhejiang Biyi Electric Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.990	16.240	15.830	16.100	14.756	2,251,545
2022-11-02	15.750	16.100	15.750	15.950	14.619	2,931,219
2022-11-01	15.390	15.900	15.350	15.880	14.555	2,789,107
2022-10-31	15.250	15.680	15.180	15.390	14.106	2,533,255
2022-10-28	16.000	16.330	15.300	15.490	14.197	4,126,667
2022-10-27	15.540	15.800	15.410	15.680	14.371	2,252,600
2022-10-26	15.000	15.530	15.000	15.480	14.188	2,248,600
2022-10-25	15.010	15.120	14.700	15.040	13.785	1,424,039
2022-10-24	15.230	15.380	14.870	14.950	13.702	1,807,608
2022-10-21	15.500	15.600	15.130	15.130	13.867	2,017,641
2022-10-20	15.200	15.650	15.170	15.440	14.151	2,098,805
2022-10-19	15.690	15.700	15.310	15.320	14.041	2,334,788
2022-10-18	15.830	16.010	15.640	15.700	14.390	2,696,027
2022-10-17	15.560	15.810	15.470	15.790	14.472	1,945,126
2022-10-14	15.360	15.770	15.360	15.680	14.371	3,237,604
2022-10-13	15.090	15.460	15.010	15.240	13.968	2,250,044
2022-10-12	15.090	15.330	14.570	15.330	14.051	3,007,750
2022-10-11	15.810	15.940	14.820	15.090	13.831	4,350,465
2022-10-10	16.800	16.820	15.760	15.770	14.454	3,777,957
2022-09-30	17.710	17.740	16.830	16.830	15.425	4,921,900
2022-09-29	17.400	18.000	17.140	17.900	16.406	6,906,122
2022-09-28	17.560	18.280	17.190	17.280	15.838	6,775,793
2022-09-27	17.060	17.730	16.880	17.650	16.177	5,646,267
2022-09-26	16.980	17.420	16.860	17.000	15.581	3,586,901
2022-09-23	17.050	17.750	16.950	16.970	15.554	6,594,555
2022-09-22	17.060	17.420	16.800	17.380	15.929	5,843,321
2022-09-21	16.150	17.500	16.150	17.000	15.581	5,132,190
2022-09-20	16.050	16.520	16.030	16.430	15.059	2,066,400
2022-09-19	16.120	16.460	15.750	16.060	14.720	1,748,700
2022-09-16	16.670	17.170	16.300	16.300	14.940	2,230,266
2022-09-15	17.030	17.130	16.360	16.600	15.215	2,242,163
2022-09-14	16.590	17.000	16.570	16.990	15.572	1,837,425
2022-09-13	17.000	17.140	16.830	16.880	15.471	1,670,850
2022-09-09	17.240	17.380	16.950	17.010	15.590	2,299,788
2022-09-08	17.480	17.680	17.110	17.210	15.774	3,407,613
2022-09-07	17.070	18.200	17.010	17.690	16.214	5,318,067
2022-09-06	16.890	17.060	16.800	17.030	15.609	1,334,032
2022-09-05	16.910	17.000	16.760	16.960	15.544	1,184,700
2022-09-02	16.890	16.940	16.580	16.890	15.480	1,588,659
2022-09-01	17.030	17.330	16.740	16.800	15.398	2,065,675
2022-08-31	17.260	17.350	16.760	16.890	15.480	1,914,501
2022-08-30	17.240	17.680	17.140	17.270	15.829	2,143,076
2022-08-29	16.510	17.230	16.450	17.160	15.728	1,784,826
2022-08-26	16.790	17.070	16.630	16.730	15.334	1,725,646
2022-08-25	16.970	17.050	16.440	16.940	15.526	2,117,488
2022-08-24	17.570	17.650	16.910	16.920	15.508	4,149,625
2022-08-23	17.380	17.870	17.300	17.850	16.360	3,204,751
2022-08-22	17.310	17.490	16.950	17.450	15.994	1,763,326
2022-08-19	17.800	17.830	17.250	17.250	15.810	2,183,939
2022-08-18	17.580	17.750	17.330	17.680	16.204	2,235,488
2022-08-17	17.620	17.650	17.460	17.580	16.113	1,607,500
2022-08-16	17.600	17.940	17.580	17.620	16.149	1,757,050
2022-08-15	17.500	17.740	17.200	17.570	16.104	2,081,900
2022-08-12	17.770	17.920	17.460	17.500	16.039	2,259,650
2022-08-11	17.420	17.890	17.420	17.660	16.186	3,423,588
2022-08-10	17.700	17.950	17.320	17.360	15.911	4,000,288
2022-08-09	17.100	17.540	16.990	17.390	15.939	3,013,800
2022-08-08	16.850	17.070	16.630	17.030	15.609	1,850,200
2022-08-05	16.670	16.890	16.520	16.790	15.389	2,175,463
2022-08-04	16.260	16.560	16.150	16.560	15.178	2,222,500

← NewerPage 17 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.