Zhejiang Biyi Electric Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.850	15.050	14.690	14.970	14.480	4,645,563
2025-04-23	14.870	15.060	14.870	14.910	14.422	4,244,900
2025-04-22	14.830	14.950	14.720	14.790	14.306	3,337,300
2025-04-21	14.680	14.890	14.400	14.870	14.383	3,943,900
2025-04-18	14.620	14.700	14.350	14.600	14.122	3,582,700
2025-04-17	14.600	14.880	14.530	14.560	14.083	4,279,000
2025-04-16	15.090	15.170	14.400	14.580	14.103	5,090,700
2025-04-15	15.400	15.400	14.720	15.120	14.625	9,195,200
2025-04-14	14.700	15.550	14.500	15.550	15.041	3,849,900
2025-04-11	13.800	14.340	13.710	14.140	13.677	4,512,100
2025-04-10	13.990	14.290	13.830	13.950	13.493	6,866,700
2025-04-09	12.940	13.580	12.210	13.430	12.990	7,656,700
2025-04-08	13.890	14.200	13.420	13.420	12.981	9,441,300
2025-04-07	14.950	15.240	14.910	14.910	14.422	2,306,600
2025-04-03	16.890	17.040	16.450	16.570	16.028	5,374,500
2025-04-02	16.890	17.150	16.810	17.080	16.521	4,040,900
2025-04-01	17.300	17.360	16.890	16.910	16.357	7,005,500
2025-03-31	17.560	17.560	16.700	16.990	16.434	8,529,700
2025-03-28	17.250	18.170	17.070	17.560	16.985	12,086,898
2025-03-27	17.510	17.650	16.990	17.320	16.753	9,289,500
2025-03-26	17.990	17.990	17.350	17.680	17.101	14,736,161
2025-03-25	18.680	18.950	18.190	18.280	17.682	26,755,851
2025-03-24	18.190	19.860	18.190	19.740	19.094	31,756,161
2025-03-21	18.920	18.930	18.040	18.050	17.459	8,635,988
2025-03-20	19.390	19.390	18.940	19.070	18.446	11,196,700
2025-03-19	18.600	19.500	18.420	19.400	18.765	16,193,035
2025-03-18	18.330	18.800	18.170	18.560	17.953	8,274,488
2025-03-17	18.350	18.450	18.140	18.220	17.624	5,067,563
2025-03-14	17.990	18.260	17.660	18.230	17.633	6,594,572
2025-03-13	18.250	18.290	17.780	17.970	17.382	6,251,400
2025-03-12	18.580	18.640	18.260	18.350	17.749	9,008,000
2025-03-11	18.010	18.480	17.920	18.450	17.846	9,623,963
2025-03-10	17.830	18.330	17.780	18.250	17.653	7,575,700
2025-03-07	18.050	18.470	17.700	17.920	17.333	8,883,100
2025-03-06	18.050	18.340	18.000	18.170	17.575	9,076,639
2025-03-05	17.850	18.160	17.710	18.080	17.488	6,423,772
2025-03-04	17.780	18.080	17.560	17.990	17.401	6,261,951
2025-03-03	17.530	17.820	17.260	17.740	17.159	6,628,388
2025-02-28	18.010	18.120	17.420	17.490	16.918	8,127,201
2025-02-27	18.750	18.750	17.790	18.170	17.575	11,690,731
2025-02-26	18.460	18.890	18.460	18.700	18.088	10,281,677
2025-02-25	18.480	19.030	18.310	18.530	17.924	12,969,766
2025-02-24	19.000	19.370	18.500	18.700	18.088	16,821,331
2025-02-21	20.500	20.500	18.860	19.200	18.572	29,671,487
2025-02-20	19.800	20.100	19.800	20.100	19.442	7,911,951
2025-02-19	17.620	18.480	17.500	18.270	17.672	19,793,151
2025-02-18	17.290	18.500	17.090	18.020	17.430	24,040,735
2025-02-17	16.890	17.500	16.630	17.340	16.772	12,923,900
2025-02-14	17.090	17.130	16.750	16.860	16.308	7,950,200
2025-02-13	17.350	17.440	16.940	17.190	16.627	13,299,812
2025-02-12	17.160	17.380	16.900	17.360	16.792	12,131,151
2025-02-11	17.120	17.450	17.090	17.170	16.608	11,212,400
2025-02-10	17.140	17.260	16.900	17.120	16.560	10,348,375
2025-02-07	16.730	17.570	16.560	17.160	16.598	17,085,455
2025-02-06	15.850	16.750	15.630	16.650	16.105	13,544,880
2025-02-05	16.030	16.040	15.720	15.870	15.351	5,970,300
2025-01-27	16.600	16.790	15.840	15.840	15.322	9,368,700
2025-01-24	16.780	16.780	15.950	16.650	16.105	13,233,900
2025-01-23	17.000	17.280	16.830	16.870	16.318	11,605,000
2025-01-22	17.100	17.550	16.660	16.890	16.337	13,968,900

← NewerPage 7 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.