Zhejiang Biyi Electric Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.060	20.340	19.740	20.090	19.777	4,026,175
2025-10-22	19.800	21.300	19.430	20.200	19.885	6,861,700
2025-10-21	19.600	19.930	19.410	19.850	19.541	4,098,000
2025-10-20	19.640	19.750	19.390	19.550	19.245	4,557,171
2025-10-17	20.710	20.790	19.200	19.410	19.108	8,849,800
2025-10-16	21.180	21.470	20.550	20.700	20.377	8,225,000
2025-10-15	22.850	22.850	21.120	21.660	21.323	11,092,334
2025-10-14	23.000	23.400	22.050	22.340	21.992	10,183,326
2025-10-13	22.530	23.380	21.880	22.880	22.524	13,624,266
2025-10-10	23.150	24.400	22.820	24.150	23.774	19,927,364
2025-10-09	22.950	23.800	22.620	23.150	22.789	15,111,064
2025-09-30	21.600	23.080	21.600	22.500	22.149	14,989,900
2025-09-29	21.550	23.690	21.150	22.380	22.031	18,541,502
2025-09-26	22.450	22.590	21.520	21.540	21.204	8,865,088
2025-09-25	22.640	22.950	22.170	22.300	21.953	13,607,600
2025-09-24	22.040	22.450	21.810	22.220	21.874	10,516,500
2025-09-23	22.900	22.900	21.370	22.160	21.815	15,628,164
2025-09-22	20.720	22.880	20.700	22.880	22.524	8,958,863
2025-09-19	21.500	21.970	20.730	20.800	20.476	8,898,600
2025-09-18	21.980	22.000	21.020	21.390	21.057	17,726,900
2025-09-17	23.500	23.500	21.740	22.100	21.756	21,442,364
2025-09-16	20.740	22.650	20.150	22.650	22.297	9,326,199
2025-09-15	20.900	22.500	20.510	20.590	20.269	10,203,100
2025-09-12	20.800	21.000	20.510	20.800	20.476	3,632,300
2025-09-11	20.530	20.980	20.070	20.870	20.545	4,741,600
2025-09-10	20.520	20.960	20.190	20.580	20.259	5,181,400
2025-09-09	21.670	21.890	20.530	20.540	20.220	8,129,700
2025-09-08	21.900	22.190	21.620	21.900	21.559	5,525,700
2025-09-05	21.600	22.100	20.950	21.900	21.559	6,099,700
2025-09-04	21.090	21.740	20.880	21.310	20.978	8,790,800
2025-09-03	22.200	22.200	20.800	21.030	20.702	8,250,601
2025-09-02	22.360	22.850	21.810	22.100	21.756	8,021,500
2025-09-01	21.770	22.940	21.430	22.350	22.002	10,875,239
2025-08-29	21.700	22.160	21.350	21.930	21.588	9,418,188
2025-08-28	21.700	22.340	20.760	21.440	21.106	12,144,600
2025-08-27	21.690	22.600	21.310	21.760	21.421	14,831,927
2025-08-26	21.310	21.900	20.770	21.580	21.244	11,031,100
2025-08-25	20.920	21.580	20.580	21.520	21.185	14,673,000
2025-08-22	20.770	21.480	20.500	21.150	20.820	13,496,500
2025-08-21	21.000	21.550	20.500	20.830	20.505	14,346,316
2025-08-20	19.900	22.040	19.680	20.930	20.604	18,870,060
2025-08-19	20.150	20.620	19.700	20.220	19.905	17,578,600
2025-08-18	18.800	19.520	18.780	19.460	19.157	12,722,500
2025-08-15	18.690	19.380	18.640	18.980	18.684	12,029,637
2025-08-14	18.660	18.820	18.380	18.700	18.409	7,114,900
2025-08-13	18.730	18.740	18.520	18.660	18.369	3,987,500
2025-08-12	18.740	18.820	18.470	18.660	18.369	3,973,600
2025-08-11	18.350	18.710	18.310	18.700	18.409	5,752,600
2025-08-08	18.510	18.530	18.200	18.310	18.025	3,463,900
2025-08-07	18.560	18.630	18.430	18.510	18.222	4,075,800
2025-08-06	18.440	18.650	18.260	18.540	18.251	4,481,500
2025-08-05	18.150	18.450	18.150	18.430	18.143	4,362,501
2025-08-04	17.880	18.140	17.750	18.140	17.857	2,950,700
2025-08-01	17.880	18.140	17.830	18.040	17.759	2,960,600
2025-07-31	18.150	18.320	17.910	17.930	17.651	5,323,699
2025-07-30	18.660	18.660	18.150	18.250	17.966	6,076,100
2025-07-29	18.990	19.070	18.450	18.650	18.359	6,003,899
2025-07-28	19.250	19.380	18.830	18.890	18.596	7,463,599
2025-07-25	18.520	19.450	18.450	19.150	18.852	13,532,016
2025-07-24	18.330	18.530	18.330	18.520	18.231	5,138,952

← NewerPage 5 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.