Zhejiang Biyi Electric Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.050	19.280	18.690	19.010	18.714	2,046,200
2026-04-21	19.030	19.090	18.770	18.950	18.655	1,087,000
2026-04-20	19.220	19.220	19.000	19.060	18.763	1,246,600
2026-04-17	19.300	19.300	18.960	19.170	18.871	1,486,500
2026-04-16	19.200	19.330	19.100	19.300	18.999	1,149,500
2026-04-15	19.590	19.610	19.180	19.180	18.881	1,511,188
2026-04-14	19.460	19.620	19.310	19.610	19.304	1,493,300
2026-04-13	19.760	19.760	19.130	19.300	18.999	2,188,300
2026-04-10	20.020	20.200	19.590	19.700	19.393	2,899,200
2026-04-09	19.900	20.580	19.840	20.000	19.688	3,673,800
2026-04-08	19.840	20.080	19.730	19.960	19.649	2,486,000
2026-04-07	19.490	19.800	19.350	19.690	19.383	1,756,500
2026-04-03	19.850	19.900	19.450	19.490	19.186	1,871,100
2026-04-02	19.830	20.000	19.520	19.830	19.521	2,905,000
2026-04-01	19.930	19.990	19.560	19.680	19.373	1,809,400
2026-03-31	19.700	19.940	19.600	19.780	19.472	2,276,612
2026-03-30	19.620	19.890	19.510	19.780	19.472	1,715,400
2026-03-27	19.950	20.010	19.620	19.710	19.403	2,912,900
2026-03-26	19.690	20.280	19.440	19.960	19.649	5,642,400
2026-03-25	19.150	19.590	19.150	19.510	19.206	1,934,200
2026-03-24	18.810	19.310	18.240	19.170	18.871	3,819,800
2026-03-23	18.050	19.130	18.000	18.320	18.035	3,580,000
2026-03-20	18.780	18.900	18.330	18.450	18.163	2,030,300
2026-03-19	18.980	19.130	18.710	18.780	18.487	1,284,300
2026-03-18	18.960	19.290	18.960	19.160	18.861	1,816,100
2026-03-17	19.310	19.380	18.950	19.010	18.714	1,249,600
2026-03-16	19.430	19.500	19.130	19.310	19.009	1,319,900
2026-03-13	19.200	19.650	19.050	19.540	19.236	2,434,200
2026-03-12	19.340	19.420	19.080	19.150	18.852	1,160,800
2026-03-11	19.490	19.640	19.240	19.320	19.019	1,423,500
2026-03-10	19.190	19.560	19.190	19.530	19.226	1,394,210
2026-03-09	19.120	19.220	18.720	19.140	18.842	1,584,300
2026-03-06	19.020	19.260	18.870	19.240	18.940	1,072,000
2026-03-05	19.200	19.440	19.070	19.100	18.802	1,224,600
2026-03-04	18.690	19.160	18.530	18.980	18.684	1,620,400
2026-03-03	19.720	19.930	18.880	18.880	18.586	2,925,100
2026-03-02	20.200	20.400	19.770	19.800	19.492	2,765,663
2026-02-27	20.140	20.590	20.130	20.550	20.230	2,665,303
2026-02-26	20.410	20.430	20.150	20.190	19.875	1,691,300
2026-02-25	20.300	20.420	20.240	20.370	20.053	1,409,900
2026-02-24	20.180	20.330	20.110	20.260	19.944	1,440,185
2026-02-13	20.110	20.340	20.040	20.090	19.777	1,601,285
2026-02-12	20.250	20.520	20.050	20.340	20.023	2,238,500
2026-02-11	20.550	20.550	20.330	20.330	20.013	1,358,600
2026-02-10	20.340	20.510	20.310	20.510	20.190	1,870,100
2026-02-09	20.230	20.570	20.140	20.380	20.062	2,337,000
2026-02-06	20.060	20.250	20.030	20.070	19.757	1,592,600
2026-02-05	20.120	20.390	20.120	20.200	19.885	1,178,100
2026-02-04	20.280	20.320	20.110	20.310	19.994	1,416,700
2026-02-03	20.290	20.360	20.120	20.340	20.023	1,686,700
2026-02-02	20.170	20.470	20.110	20.130	19.816	1,837,400
2026-01-30	20.150	20.500	20.000	20.420	20.102	1,922,000
2026-01-29	20.250	20.700	19.910	20.220	19.905	3,359,547
2026-01-28	21.290	21.290	20.370	20.480	20.161	3,905,100
2026-01-27	20.690	21.070	20.160	20.800	20.476	4,029,800
2026-01-26	21.360	21.370	20.600	20.740	20.417	6,402,600
2026-01-23	21.380	21.450	21.220	21.400	21.067	4,283,600
2026-01-22	21.390	21.400	21.110	21.300	20.968	4,014,000
2026-01-21	21.260	21.390	20.900	21.390	21.057	4,994,100
2026-01-20	21.370	21.740	21.130	21.330	20.998	7,323,500

← NewerPage 3 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.