Zhejiang Biyi Electric Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	22.060	22.150	21.330	21.450	21.116	7,489,600
2026-01-16	22.390	22.480	21.500	22.060	21.716	8,114,100
2026-01-15	21.820	23.070	21.720	22.350	22.002	17,172,324
2026-01-14	21.030	22.900	20.960	22.730	22.376	24,366,223
2026-01-13	21.540	21.680	20.760	20.820	20.496	5,650,400
2026-01-12	21.310	21.800	20.730	21.550	21.214	8,250,700
2026-01-09	21.610	21.840	21.280	21.450	21.116	5,682,300
2026-01-08	22.320	22.450	21.480	21.700	21.362	8,175,200
2026-01-07	22.000	22.790	21.960	22.480	22.130	7,294,400
2026-01-06	22.630	22.800	22.160	22.200	21.854	9,668,963
2026-01-05	22.060	22.810	21.810	22.560	22.209	16,256,524
2025-12-31	22.000	22.880	20.520	22.040	21.697	20,773,851
2025-12-30	21.280	21.360	20.650	20.800	20.476	4,861,300
2025-12-29	20.940	21.220	20.740	20.870	20.545	2,862,500
2025-12-26	21.280	21.280	20.750	20.940	20.614	3,564,800
2025-12-25	20.980	21.420	20.860	21.290	20.958	3,764,400
2025-12-24	20.740	21.050	20.590	20.980	20.653	2,663,900
2025-12-23	21.000	21.000	20.610	20.740	20.417	2,409,200
2025-12-22	21.220	21.450	20.650	21.040	20.712	4,939,600
2025-12-19	20.250	21.110	20.010	21.020	20.693	5,253,800
2025-12-18	20.590	20.590	20.140	20.200	19.885	2,915,200
2025-12-17	20.890	20.970	20.320	20.700	20.377	2,832,100
2025-12-16	20.860	21.050	20.500	20.920	20.594	3,895,600
2025-12-15	20.100	21.270	20.000	20.860	20.535	5,822,700
2025-12-12	20.110	20.470	19.960	20.200	19.885	2,449,900
2025-12-11	20.700	20.810	20.170	20.220	19.905	2,843,200
2025-12-10	20.460	20.860	20.300	20.730	20.407	2,701,600
2025-12-09	20.430	21.110	20.220	20.500	20.181	4,309,700
2025-12-08	20.420	20.460	20.170	20.430	20.112	2,501,000
2025-12-05	20.260	20.970	19.880	20.490	20.171	2,473,500
2025-12-04	20.550	20.660	19.980	20.260	19.944	2,467,300
2025-12-03	20.620	20.860	20.350	20.540	20.220	2,976,200
2025-12-02	20.900	21.060	20.670	20.740	20.417	3,216,000
2025-12-01	20.700	21.180	20.550	20.980	20.653	4,788,900
2025-11-28	20.800	20.990	20.280	20.650	20.328	3,387,300
2025-11-27	19.960	20.650	19.960	20.450	20.131	4,444,000
2025-11-26	20.030	20.600	20.030	20.150	19.836	4,158,000
2025-11-25	19.280	20.490	19.280	20.040	19.728	4,897,961
2025-11-24	18.740	19.290	18.740	19.180	18.881	1,929,500
2025-11-21	19.400	19.620	18.660	18.740	18.448	3,615,100
2025-11-20	19.760	19.940	19.460	19.600	19.295	2,295,300
2025-11-19	20.090	20.400	19.650	19.700	19.393	2,645,900
2025-11-18	20.160	20.590	19.770	20.290	19.974	3,341,100
2025-11-17	20.650	20.650	19.920	20.000	19.688	3,823,663
2025-11-14	20.670	21.260	20.620	20.630	20.309	2,638,600
2025-11-13	20.790	20.950	20.320	20.720	20.397	2,802,800
2025-11-12	20.930	21.030	20.470	20.660	20.338	3,174,400
2025-11-11	21.210	21.210	20.800	20.930	20.604	2,818,500
2025-11-10	20.740	21.520	20.740	21.110	20.781	4,520,975
2025-11-07	21.240	21.530	20.720	20.800	20.476	3,936,500
2025-11-06	20.370	21.300	20.310	21.050	20.722	6,951,575
2025-11-05	20.180	20.490	20.000	20.370	20.053	2,798,400
2025-11-04	20.300	20.450	19.990	20.280	19.964	3,603,575
2025-11-03	19.730	20.490	19.730	20.360	20.043	4,724,961
2025-10-31	19.420	19.850	19.420	19.720	19.413	2,624,400
2025-10-30	19.760	19.770	19.390	19.420	19.117	3,747,200
2025-10-29	19.760	20.030	19.520	19.800	19.492	3,131,800
2025-10-28	20.000	20.280	19.860	19.910	19.600	4,061,000
2025-10-27	20.420	20.780	20.280	20.290	19.974	4,731,661
2025-10-24	20.050	20.600	20.040	20.410	20.092	4,272,300

← NewerPage 4 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.