Zhejiang Biyi Electric Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.610	13.690	13.060	13.330	13.330	1,521,600
2026-07-20	14.050	14.330	13.450	13.570	13.570	1,756,100
2026-07-17	14.470	14.860	14.040	14.050	14.050	2,227,600
2026-07-16	14.030	14.880	13.980	14.760	14.530	2,343,000
2026-07-15	13.920	14.270	13.640	14.120	13.900	1,185,400
2026-07-14	14.040	14.110	13.700	14.050	13.831	1,017,000
2026-07-13	14.450	14.460	13.830	13.870	13.654	1,258,300
2026-07-10	14.320	14.700	14.120	14.450	14.225	1,260,600
2026-07-09	14.490	14.650	14.000	14.280	14.058	1,715,000
2026-07-08	15.000	15.030	14.440	14.440	14.215	1,318,100
2026-07-07	15.020	15.230	14.810	14.890	14.658	1,473,700
2026-07-06	14.990	15.280	14.910	15.030	14.796	1,481,000
2026-07-03	14.800	15.200	14.600	15.000	14.766	1,950,900
2026-07-02	14.050	14.820	14.050	14.620	14.392	2,539,900
2026-07-01	14.020	14.230	13.770	14.090	13.870	1,625,400
2026-06-30	13.900	14.000	13.630	13.850	13.634	1,372,500
2026-06-29	13.870	14.070	13.440	13.860	13.644	2,182,700
2026-06-26	14.310	14.600	14.000	14.000	13.782	1,943,039
2026-06-25	14.550	15.260	14.190	14.420	14.195	2,601,900
2026-06-24	14.910	14.920	14.230	14.400	14.176	2,116,100
2026-06-23	15.160	15.420	14.880	14.920	14.688	1,767,600
2026-06-22	15.100	15.460	14.780	15.360	15.121	3,039,600
2026-06-18	15.880	16.060	15.400	15.480	15.239	2,566,600
2026-06-17	15.500	15.990	15.140	15.480	15.239	4,223,800
2026-06-16	14.700	15.260	14.540	15.130	14.894	3,840,300
2026-06-15	14.760	15.800	14.680	15.000	14.766	4,338,100
2026-06-12	14.850	14.950	14.500	14.760	14.530	1,541,100
2026-06-11	14.500	14.790	14.290	14.600	14.373	1,652,000
2026-06-10	15.090	15.090	14.550	14.690	14.461	1,721,800
2026-06-09	15.090	15.250	14.830	15.100	14.865	1,500,900
2026-06-08	15.630	15.690	14.880	15.080	14.845	1,685,099
2026-06-05	15.650	15.920	15.300	15.650	15.406	1,717,200
2026-06-04	15.730	15.950	15.520	15.580	15.337	1,369,200
2026-06-03	16.120	16.120	15.740	15.880	15.633	1,284,800
2026-06-02	16.230	16.380	15.960	16.110	15.859	1,171,000
2026-06-01	15.700	16.280	15.560	16.240	15.987	2,157,000
2026-05-29	16.300	16.300	15.640	15.730	15.485	2,204,600
2026-05-28	16.200	16.540	15.920	16.130	15.879	2,381,500
2026-05-27	16.450	16.650	16.090	16.340	16.085	2,398,500
2026-05-26	16.910	16.910	16.270	16.450	16.194	2,551,800
2026-05-25	17.790	17.850	16.700	16.930	16.666	3,709,100
2026-05-22	17.460	17.760	17.360	17.500	17.227	1,880,800
2026-05-21	17.400	18.290	17.340	17.520	17.247	3,926,447
2026-05-20	17.360	17.360	16.760	17.320	17.050	2,605,100
2026-05-19	17.070	17.710	17.000	17.410	17.139	2,782,400
2026-05-18	17.690	17.700	17.030	17.170	16.902	4,373,200
2026-05-15	18.320	18.460	17.840	17.860	17.582	3,889,700
2026-05-14	18.100	18.500	17.770	18.330	18.044	6,158,100
2026-05-13	17.930	18.300	17.910	18.040	17.759	2,619,866
2026-05-12	18.180	18.180	17.900	18.000	17.720	2,836,964
2026-05-11	18.110	18.300	17.990	18.160	17.877	3,632,464
2026-05-08	18.100	18.210	18.000	18.150	17.867	4,058,464
2026-05-07	18.400	18.400	18.090	18.230	17.946	4,295,800
2026-05-06	18.130	18.660	17.790	18.400	18.113	6,554,669
2026-04-30	18.000	19.040	18.000	18.290	18.005	14,827,569
2026-04-29	20.000	20.300	20.000	20.000	19.688	9,578,400
2026-04-28	19.900	22.220	19.900	22.220	21.874	21,486,191
2026-04-27	19.900	20.380	19.710	20.200	19.885	3,216,600
2026-04-24	19.450	19.990	19.450	19.870	19.560	2,775,000
2026-04-23	18.840	19.880	18.840	19.600	19.295	4,343,900

← NewerPage 2 of 3 · 121 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.