Zhejiang Biyi Electric Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	16.840	17.360	16.810	17.310	16.743	18,759,500
2025-01-20	16.660	16.960	16.480	16.860	16.308	12,731,400
2025-01-17	17.040	17.050	16.350	16.540	15.999	11,686,200
2025-01-16	17.040	17.490	17.000	17.110	16.550	17,354,900
2025-01-15	16.800	17.200	16.360	17.200	16.637	20,199,235
2025-01-14	16.260	17.180	16.020	17.150	16.589	22,629,935
2025-01-13	16.030	16.520	15.680	16.410	15.873	13,333,723
2025-01-10	17.050	17.190	16.150	16.150	15.621	23,880,300
2025-01-09	18.000	18.420	17.500	17.540	16.966	29,389,463
2025-01-08	18.890	20.150	18.350	18.720	18.107	40,021,574
2025-01-07	20.390	23.600	20.390	20.390	19.723	45,854,614
2025-01-06	22.650	22.650	21.610	22.650	21.909	46,029,136
2025-01-03	20.590	20.590	20.590	20.590	19.916	11,370,592
2025-01-02	17.120	18.720	16.860	18.720	18.107	23,505,918
2024-12-31	16.970	17.390	16.800	17.020	16.463	16,872,600
2024-12-30	16.970	17.290	16.730	16.970	16.415	19,446,949
2024-12-27	15.790	17.360	15.430	17.360	16.792	13,063,650
2024-12-26	15.350	16.450	15.350	15.780	15.264	11,403,600
2024-12-25	16.350	16.480	15.220	15.610	15.099	13,523,392
2024-12-24	16.120	16.720	15.540	16.590	16.047	16,826,750
2024-12-23	18.650	19.190	16.350	16.930	16.376	27,932,227
2024-12-20	15.730	17.600	15.730	17.600	17.024	14,042,763
2024-12-19	16.860	17.380	15.880	16.000	15.476	21,845,223
2024-12-18	14.910	16.430	14.660	16.430	15.892	19,561,815
2024-12-17	15.600	15.780	14.770	14.940	14.451	4,391,556
2024-12-16	15.970	16.110	15.560	15.800	15.283	2,888,500
2024-12-13	16.010	16.230	15.660	15.830	15.312	3,511,400
2024-12-12	15.950	16.180	15.800	16.090	15.563	3,396,400
2024-12-11	15.660	16.080	15.620	15.950	15.428	3,941,288
2024-12-10	15.660	15.790	15.450	15.730	15.215	4,927,488
2024-12-09	15.220	15.530	15.110	15.320	14.819	2,654,600
2024-12-06	15.370	15.470	15.140	15.180	14.683	3,055,300
2024-12-05	15.440	15.500	15.210	15.360	14.857	2,001,100
2024-12-04	15.250	15.560	15.150	15.440	14.935	2,285,500
2024-12-03	15.780	15.780	15.220	15.360	14.857	3,012,900
2024-12-02	15.130	16.020	15.010	15.720	15.205	6,913,900
2024-11-29	14.650	15.100	14.590	15.100	14.606	3,972,300
2024-11-28	14.630	14.700	14.510	14.590	14.112	2,616,388
2024-11-27	14.380	14.670	14.110	14.620	14.141	3,523,900
2024-11-26	14.430	14.840	14.320	14.450	13.977	3,747,300
2024-11-25	14.450	14.500	14.000	14.470	13.996	4,803,300
2024-11-22	15.730	15.730	14.320	14.430	13.958	9,789,300
2024-11-21	16.030	16.130	15.530	15.710	15.196	3,872,300
2024-11-20	15.810	16.210	15.660	16.050	15.525	3,283,600
2024-11-19	15.860	16.140	15.570	15.880	15.360	3,931,017
2024-11-18	17.130	17.200	15.640	15.780	15.264	7,309,700
2024-11-15	17.510	17.600	16.890	17.130	16.569	8,426,400
2024-11-14	17.700	17.850	16.980	17.200	16.637	6,219,100
2024-11-13	17.790	18.100	17.120	17.500	16.927	13,435,388
2024-11-12	16.140	17.640	15.900	17.640	17.063	18,467,296
2024-11-11	16.200	16.550	15.450	16.040	15.515	9,262,700
2024-11-08	15.990	16.790	15.760	15.900	15.380	4,732,900
2024-11-07	15.410	15.770	15.180	15.730	15.215	3,191,934
2024-11-06	15.160	15.660	15.020	15.400	14.896	3,554,300
2024-11-05	15.170	15.250	14.890	15.160	14.664	2,853,100
2024-11-04	14.990	15.480	14.910	15.110	14.615	2,089,600
2024-11-01	15.440	15.450	14.970	14.980	14.490	1,989,274
2024-10-31	15.800	15.800	15.250	15.440	14.935	3,104,374
2024-10-30	16.080	16.200	15.540	15.780	15.264	2,754,608
2024-10-29	16.210	16.820	15.970	16.070	15.544	5,137,200

← NewerPage 8 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.