Zhejiang Biyi Electric Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.700	18.750	18.320	18.330	18.044	5,143,400
2025-07-22	18.510	18.660	18.310	18.490	18.202	4,883,000
2025-07-21	18.440	18.510	18.320	18.510	18.222	4,294,000
2025-07-18	18.760	18.850	18.400	18.550	18.261	6,102,039
2025-07-17	18.280	18.590	18.280	18.500	18.212	6,861,500
2025-07-16	18.320	18.400	18.220	18.280	17.995	3,946,800
2025-07-15	18.330	18.350	18.030	18.310	18.025	5,189,600
2025-07-14	18.010	18.380	17.910	18.290	18.005	6,206,300
2025-07-11	17.960	18.100	17.880	18.000	17.720	4,286,100
2025-07-10	18.060	18.100	17.810	17.960	17.680	5,201,689
2025-07-09	18.390	18.480	18.080	18.160	17.877	6,389,000
2025-07-08	18.200	18.450	18.120	18.380	18.094	5,298,356
2025-07-07	18.040	18.230	17.900	18.210	17.926	4,400,000
2025-07-04	18.660	18.790	17.980	18.050	17.769	9,577,300
2025-07-03	18.550	18.930	18.380	18.660	18.369	8,351,000
2025-07-02	18.870	18.940	18.270	18.410	18.123	8,300,700
2025-07-01	19.050	19.310	18.670	18.870	18.576	12,172,299
2025-06-30	18.300	18.950	18.260	18.900	18.606	14,911,297
2025-06-27	19.220	19.290	18.330	18.380	18.094	21,058,899
2025-06-26	19.850	20.180	19.300	19.390	19.088	16,513,199
2025-06-25	20.020	20.270	18.860	19.980	19.669	25,798,535
2025-06-24	20.120	20.440	19.400	19.780	19.472	23,325,600
2025-06-23	18.640	20.190	18.080	19.760	19.452	27,641,275
2025-06-20	21.050	21.670	18.700	19.020	18.724	34,031,075
2025-06-19	22.000	23.250	20.550	20.640	20.318	43,550,136
2025-06-18	18.990	21.140	18.580	21.140	20.811	28,170,975
2025-06-17	18.230	19.920	18.230	19.220	18.921	33,073,996
2025-06-16	17.180	18.390	17.100	18.110	17.828	14,817,302
2025-06-13	18.440	18.500	17.460	17.700	17.424	20,849,300
2025-06-12	18.630	18.630	18.630	18.630	18.340	6,644,400
2025-06-11	16.710	17.090	16.660	16.940	16.676	4,286,400
2025-06-10	17.150	17.330	16.540	16.790	16.528	5,928,000
2025-06-09	17.050	17.200	16.910	17.150	16.883	4,728,000
2025-06-06	16.880	17.050	16.780	16.980	16.715	4,344,500
2025-06-05	16.930	17.190	16.650	16.890	16.627	6,042,600
2025-06-04	16.810	17.240	16.710	17.220	16.656	6,239,100
2025-06-03	16.500	17.090	16.320	16.810	16.260	5,998,700
2025-05-30	17.230	17.270	16.480	16.550	16.008	8,462,439
2025-05-29	16.980	17.370	16.880	17.270	16.705	8,885,700
2025-05-28	17.000	17.740	16.950	17.180	16.618	10,100,900
2025-05-27	17.220	17.230	16.650	17.000	16.444	6,280,700
2025-05-26	17.030	17.330	16.610	16.940	16.386	8,871,214
2025-05-23	17.390	17.400	16.850	16.880	16.328	8,226,439
2025-05-22	17.370	17.850	17.170	17.470	16.898	12,201,903
2025-05-21	18.100	18.540	17.430	17.680	17.101	21,991,061
2025-05-20	16.690	18.100	16.460	18.100	17.508	14,334,200
2025-05-19	16.800	16.800	16.350	16.450	15.912	4,149,300
2025-05-16	16.540	17.020	16.500	16.800	16.250	6,092,300
2025-05-15	16.400	16.720	16.170	16.650	16.105	6,849,600
2025-05-14	16.600	16.800	16.340	16.370	15.834	5,669,000
2025-05-13	17.010	17.260	16.590	16.660	16.115	7,504,400
2025-05-12	17.000	17.000	16.470	16.800	16.250	6,531,000
2025-05-09	16.760	16.800	16.380	16.400	15.863	5,371,200
2025-05-08	16.260	16.950	16.160	16.760	16.211	8,226,400
2025-05-07	16.630	16.930	16.050	16.280	15.747	10,847,700
2025-05-06	15.700	16.510	15.650	16.510	15.970	11,397,827
2025-04-30	15.680	16.630	15.640	15.710	15.196	10,327,400
2025-04-29	15.200	15.510	15.150	15.430	14.925	5,910,403
2025-04-28	15.170	15.430	14.980	15.310	14.809	5,901,635
2025-04-25	14.990	15.660	14.990	15.150	14.654	6,850,600

← NewerPage 6 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.