Baiyang Aquatic Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.380 | 6.380 | 6.290 | 6.350 | 6.293 | 11,828,450 |
| 2025-07-24 | 6.280 | 6.400 | 6.250 | 6.380 | 6.323 | 17,955,343 |
| 2025-07-23 | 6.290 | 6.310 | 6.240 | 6.260 | 6.204 | 9,942,372 |
| 2025-07-22 | 6.360 | 6.380 | 6.260 | 6.290 | 6.234 | 12,323,300 |
| 2025-07-21 | 6.280 | 6.380 | 6.280 | 6.370 | 6.313 | 11,028,639 |
| 2025-07-18 | 6.360 | 6.370 | 6.280 | 6.300 | 6.244 | 9,125,302 |
| 2025-07-17 | 6.320 | 6.390 | 6.290 | 6.320 | 6.263 | 9,212,400 |
| 2025-07-16 | 6.250 | 6.330 | 6.250 | 6.300 | 6.244 | 9,766,570 |
| 2025-07-15 | 6.390 | 6.410 | 6.230 | 6.260 | 6.204 | 15,817,400 |
| 2025-07-14 | 6.350 | 6.450 | 6.310 | 6.410 | 6.353 | 23,561,019 |
| 2025-07-11 | 6.240 | 6.350 | 6.230 | 6.320 | 6.263 | 22,799,100 |
| 2025-07-10 | 6.210 | 6.260 | 6.190 | 6.230 | 6.174 | 13,896,200 |
| 2025-07-09 | 6.220 | 6.290 | 6.210 | 6.210 | 6.154 | 24,217,200 |
| 2025-07-08 | 6.240 | 6.270 | 6.170 | 6.260 | 6.204 | 31,143,470 |
| 2025-07-07 | 6.360 | 6.420 | 6.210 | 6.240 | 6.184 | 51,743,285 |
| 2025-07-04 | 7.010 | 7.210 | 6.660 | 6.660 | 6.600 | 71,683,228 |
| 2025-07-03 | 7.140 | 7.400 | 7.070 | 7.400 | 7.334 | 60,724,336 |
| 2025-07-02 | 6.350 | 6.730 | 6.330 | 6.730 | 6.670 | 18,985,514 |
| 2025-07-01 | 6.080 | 6.230 | 6.040 | 6.120 | 6.065 | 9,962,600 |
| 2025-06-30 | 6.060 | 6.090 | 5.960 | 6.070 | 6.016 | 6,684,780 |
| 2025-06-27 | 5.980 | 6.050 | 5.920 | 6.030 | 5.976 | 6,900,270 |
| 2025-06-26 | 5.980 | 5.980 | 5.880 | 5.920 | 5.867 | 5,553,980 |
| 2025-06-25 | 5.920 | 5.980 | 5.870 | 5.960 | 5.907 | 9,151,676 |
| 2025-06-24 | 5.760 | 5.950 | 5.730 | 5.890 | 5.837 | 9,154,740 |
| 2025-06-23 | 5.600 | 5.740 | 5.560 | 5.730 | 5.679 | 8,322,970 |
| 2025-06-20 | 5.640 | 5.740 | 5.580 | 5.620 | 5.570 | 7,054,820 |
| 2025-06-19 | 5.810 | 5.830 | 5.610 | 5.660 | 5.609 | 6,416,220 |
| 2025-06-18 | 5.900 | 5.910 | 5.760 | 5.810 | 5.758 | 7,845,700 |
| 2025-06-17 | 5.920 | 6.010 | 5.880 | 5.900 | 5.847 | 5,730,600 |
| 2025-06-16 | 5.810 | 5.990 | 5.810 | 5.920 | 5.867 | 7,588,300 |
| 2025-06-13 | 6.020 | 6.050 | 5.820 | 5.840 | 5.788 | 10,256,150 |
| 2025-06-12 | 6.140 | 6.150 | 5.980 | 6.040 | 5.986 | 9,244,800 |
| 2025-06-11 | 6.050 | 6.180 | 6.040 | 6.130 | 6.075 | 10,717,200 |
| 2025-06-10 | 6.070 | 6.180 | 5.950 | 6.040 | 5.986 | 10,815,100 |
| 2025-06-09 | 6.040 | 6.110 | 5.940 | 6.090 | 6.035 | 8,218,360 |
| 2025-06-06 | 5.950 | 6.050 | 5.860 | 6.040 | 5.986 | 9,327,270 |
| 2025-06-05 | 6.100 | 6.120 | 5.920 | 5.960 | 5.907 | 13,311,009 |
| 2025-06-04 | 5.940 | 6.180 | 5.920 | 6.120 | 6.065 | 18,475,800 |
| 2025-06-03 | 5.750 | 5.950 | 5.690 | 5.920 | 5.867 | 12,667,500 |
| 2025-05-30 | 5.810 | 5.900 | 5.750 | 5.830 | 5.778 | 9,561,608 |
| 2025-05-29 | 5.800 | 5.840 | 5.730 | 5.800 | 5.748 | 8,856,536 |
| 2025-05-28 | 5.760 | 5.810 | 5.730 | 5.790 | 5.738 | 7,927,562 |
| 2025-05-27 | 5.740 | 5.800 | 5.690 | 5.780 | 5.728 | 9,870,800 |
| 2025-05-26 | 5.630 | 5.770 | 5.630 | 5.710 | 5.659 | 7,928,100 |
| 2025-05-23 | 5.720 | 5.730 | 5.600 | 5.600 | 5.550 | 10,126,100 |
| 2025-05-22 | 5.810 | 5.880 | 5.720 | 5.730 | 5.679 | 10,783,700 |
| 2025-05-21 | 5.920 | 5.950 | 5.780 | 5.820 | 5.768 | 14,612,216 |
| 2025-05-20 | 5.900 | 5.950 | 5.810 | 5.910 | 5.857 | 24,108,043 |
| 2025-05-19 | 5.740 | 6.050 | 5.700 | 5.900 | 5.847 | 36,326,877 |
| 2025-05-16 | 6.000 | 6.040 | 5.700 | 5.800 | 5.748 | 52,859,634 |
| 2025-05-15 | 5.540 | 6.060 | 5.520 | 6.060 | 6.006 | 42,472,396 |
| 2025-05-14 | 5.530 | 5.560 | 5.470 | 5.510 | 5.461 | 5,178,010 |
| 2025-05-13 | 5.540 | 5.580 | 5.480 | 5.530 | 5.480 | 7,442,610 |
| 2025-05-12 | 5.510 | 5.550 | 5.440 | 5.480 | 5.431 | 7,727,600 |
| 2025-05-09 | 5.540 | 5.590 | 5.460 | 5.510 | 5.461 | 8,274,993 |
| 2025-05-08 | 5.440 | 5.550 | 5.430 | 5.550 | 5.500 | 9,634,929 |
| 2025-05-07 | 5.430 | 5.510 | 5.420 | 5.480 | 5.431 | 12,602,300 |
| 2025-05-06 | 5.330 | 5.400 | 5.270 | 5.400 | 5.352 | 10,686,100 |
| 2025-04-30 | 5.200 | 5.310 | 5.180 | 5.240 | 5.193 | 9,723,200 |
| 2025-04-29 | 5.010 | 5.210 | 5.010 | 5.180 | 5.134 | 10,750,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.0500 CNY |
| 2019-07-09 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.