Zhejiang Biyi Electric Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	15.690	16.260	15.560	16.180	15.650	5,145,200
2024-10-25	15.200	15.550	14.990	15.550	15.041	4,786,651
2024-10-24	15.380	15.870	15.160	15.530	15.022	4,942,000
2024-10-23	15.400	15.790	15.280	15.440	14.935	4,761,100
2024-10-22	14.660	15.320	14.630	15.290	14.790	4,949,109
2024-10-21	14.630	14.750	14.280	14.690	14.209	3,865,538
2024-10-18	14.220	14.590	14.210	14.470	13.996	2,596,038
2024-10-17	14.110	14.510	14.100	14.220	13.755	2,643,050
2024-10-16	14.080	14.220	13.900	14.050	13.590	1,663,100
2024-10-15	14.420	14.480	14.080	14.230	13.764	2,412,400
2024-10-14	14.610	14.610	14.050	14.440	13.967	2,028,800
2024-10-11	14.710	14.780	14.050	14.240	13.774	1,990,300
2024-10-10	14.700	15.380	14.500	14.740	14.258	3,504,573
2024-10-09	15.910	15.910	14.490	14.490	14.016	4,195,850
2024-10-08	16.800	16.800	14.920	15.740	15.225	7,872,500
2024-09-30	14.790	15.550	14.310	15.280	14.780	7,673,750
2024-09-27	13.910	14.430	13.730	14.370	13.900	3,065,096
2024-09-26	13.700	13.810	13.440	13.800	13.348	2,892,800
2024-09-25	13.600	14.030	13.580	13.730	13.281	2,834,088
2024-09-24	13.580	13.580	13.250	13.570	13.126	1,654,100
2024-09-23	13.450	13.590	13.230	13.300	12.865	1,033,300
2024-09-20	13.440	13.650	13.310	13.460	13.019	950,500
2024-09-19	13.300	13.480	13.200	13.460	13.019	1,130,100
2024-09-18	13.140	13.350	12.850	13.230	12.797	1,148,600
2024-09-13	13.110	13.270	12.910	13.150	12.720	1,298,886
2024-09-12	13.200	13.340	13.110	13.110	12.681	775,850
2024-09-11	13.000	13.300	12.980	13.150	12.720	1,102,686
2024-09-10	13.380	13.560	12.960	13.040	12.613	2,052,950
2024-09-09	13.250	14.300	13.170	13.410	12.971	2,566,783
2024-09-06	13.600	13.600	13.260	13.330	12.894	1,377,475
2024-09-05	13.140	13.460	13.140	13.410	12.971	1,180,800
2024-09-04	13.440	13.460	13.130	13.150	12.720	1,288,951
2024-09-03	13.360	13.600	13.350	13.440	13.000	945,000
2024-09-02	13.350	13.570	13.280	13.400	12.961	1,104,583
2024-08-30	13.200	13.610	13.200	13.500	13.058	1,712,925
2024-08-29	13.040	13.390	13.030	13.310	12.874	1,181,050
2024-08-28	13.050	13.380	13.030	13.350	12.913	1,531,275
2024-08-27	13.290	13.310	12.880	13.210	12.778	1,804,900
2024-08-26	14.000	14.000	13.150	13.310	12.874	3,318,975
2024-08-23	13.940	14.180	13.840	14.020	13.561	2,711,000
2024-08-22	13.810	14.210	13.670	14.210	13.745	3,567,400
2024-08-21	13.840	14.160	13.590	13.870	13.416	3,332,956
2024-08-20	14.550	14.550	13.900	14.010	13.551	4,149,800
2024-08-19	14.000	15.820	13.850	14.630	14.151	8,802,275
2024-08-16	13.790	14.720	13.790	14.720	14.238	3,102,513
2024-08-15	13.030	13.590	12.830	13.380	12.942	2,148,600
2024-08-14	12.820	13.100	12.820	12.990	12.565	996,000
2024-08-13	12.820	12.980	12.720	12.930	12.507	1,453,300
2024-08-12	12.870	13.020	11.950	12.700	12.284	3,066,300
2024-08-09	13.060	13.430	13.030	13.260	12.826	2,652,600
2024-08-08	12.800	13.260	12.800	13.150	12.720	3,404,400
2024-08-07	12.670	12.780	12.300	12.780	12.362	1,066,700
2024-08-06	12.520	12.770	12.520	12.720	12.304	1,120,200
2024-08-05	12.410	12.740	12.390	12.510	12.101	1,346,500
2024-08-02	12.600	12.770	12.490	12.540	12.130	1,291,400
2024-08-01	12.870	12.930	12.620	12.720	12.304	1,139,600
2024-07-31	12.430	12.860	12.430	12.840	12.420	1,609,800
2024-07-30	12.170	12.560	12.160	12.430	12.023	1,637,000
2024-07-29	12.170	12.260	11.980	12.180	11.781	1,186,400
2024-07-26	11.900	12.330	11.900	12.230	11.830	1,851,918

← NewerPage 9 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.