Chongqing Baiya Sanitary Products Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 20.680 | 20.950 | 20.300 | 20.620 | 19.750 | 2,743,254 |
| 2024-07-26 | 20.450 | 20.850 | 19.970 | 20.740 | 19.865 | 3,564,385 |
| 2024-07-25 | 20.710 | 20.800 | 20.270 | 20.660 | 19.788 | 2,351,900 |
| 2024-07-24 | 20.800 | 21.110 | 20.590 | 20.710 | 19.836 | 2,598,797 |
| 2024-07-23 | 21.700 | 21.880 | 20.960 | 20.990 | 20.104 | 2,156,497 |
| 2024-07-22 | 21.250 | 22.100 | 21.250 | 21.900 | 20.976 | 4,903,997 |
| 2024-07-19 | 22.240 | 22.280 | 21.420 | 21.470 | 20.564 | 4,016,020 |
| 2024-07-18 | 22.150 | 22.440 | 21.900 | 22.210 | 21.273 | 2,773,900 |
| 2024-07-17 | 22.350 | 22.460 | 22.090 | 22.240 | 21.302 | 3,363,000 |
| 2024-07-16 | 23.200 | 23.250 | 22.000 | 22.450 | 21.503 | 6,121,115 |
| 2024-07-15 | 23.250 | 23.690 | 23.150 | 23.270 | 22.288 | 2,273,297 |
| 2024-07-12 | 23.780 | 23.830 | 23.000 | 23.410 | 22.422 | 1,903,347 |
| 2024-07-11 | 23.590 | 23.850 | 23.230 | 23.790 | 22.786 | 1,705,000 |
| 2024-07-10 | 23.260 | 23.880 | 23.260 | 23.470 | 22.480 | 2,013,340 |
| 2024-07-09 | 22.980 | 23.490 | 22.790 | 23.400 | 22.413 | 2,293,118 |
| 2024-07-08 | 23.680 | 23.800 | 23.000 | 23.070 | 22.097 | 2,676,818 |
| 2024-07-05 | 23.490 | 23.840 | 22.950 | 23.750 | 22.748 | 3,429,054 |
| 2024-07-04 | 23.600 | 24.280 | 23.500 | 23.550 | 22.556 | 2,608,146 |
| 2024-07-03 | 23.680 | 23.900 | 23.410 | 23.660 | 22.662 | 2,495,040 |
| 2024-07-02 | 24.050 | 24.100 | 23.200 | 23.880 | 22.872 | 4,181,880 |
| 2024-07-01 | 23.800 | 24.150 | 23.560 | 24.050 | 23.035 | 3,173,380 |
| 2024-06-28 | 23.270 | 24.030 | 23.200 | 23.700 | 22.700 | 3,011,700 |
| 2024-06-27 | 24.630 | 24.670 | 23.470 | 23.530 | 22.537 | 4,114,700 |
| 2024-06-26 | 23.870 | 24.640 | 23.810 | 24.620 | 23.581 | 3,031,620 |
| 2024-06-25 | 24.180 | 24.480 | 23.710 | 24.000 | 22.987 | 3,391,000 |
| 2024-06-24 | 23.410 | 24.840 | 23.240 | 24.180 | 23.160 | 4,788,180 |
| 2024-06-21 | 23.810 | 24.350 | 23.140 | 23.550 | 22.556 | 3,407,632 |
| 2024-06-20 | 24.000 | 24.180 | 23.800 | 24.000 | 22.987 | 1,659,340 |
| 2024-06-19 | 24.200 | 24.390 | 23.990 | 24.170 | 23.150 | 1,933,500 |
| 2024-06-18 | 23.840 | 24.040 | 23.550 | 23.980 | 22.968 | 1,894,420 |
| 2024-06-17 | 23.480 | 24.000 | 23.210 | 23.900 | 22.892 | 2,549,630 |
| 2024-06-14 | 23.390 | 23.590 | 23.200 | 23.450 | 22.461 | 2,029,540 |
| 2024-06-13 | 23.780 | 24.390 | 23.110 | 23.450 | 22.461 | 3,058,920 |
| 2024-06-12 | 23.880 | 24.680 | 23.750 | 23.950 | 22.940 | 3,486,680 |
| 2024-06-11 | 23.130 | 23.820 | 22.960 | 23.740 | 22.738 | 2,760,340 |
| 2024-06-07 | 23.430 | 23.430 | 22.760 | 23.130 | 22.154 | 2,587,100 |
| 2024-06-06 | 23.490 | 23.490 | 23.000 | 23.210 | 22.231 | 1,770,350 |
| 2024-06-05 | 23.700 | 24.170 | 23.200 | 23.260 | 22.279 | 2,196,180 |
| 2024-06-04 | 23.470 | 23.870 | 22.940 | 23.730 | 22.729 | 4,411,420 |
| 2024-06-03 | 23.530 | 23.960 | 23.110 | 23.400 | 22.413 | 2,714,640 |
| 2024-05-31 | 23.710 | 23.850 | 23.330 | 23.610 | 22.614 | 1,714,720 |
| 2024-05-30 | 23.480 | 24.360 | 23.480 | 23.760 | 22.758 | 3,575,817 |
| 2024-05-29 | 23.480 | 23.790 | 23.240 | 23.650 | 22.652 | 1,611,320 |
| 2024-05-28 | 23.990 | 24.190 | 23.380 | 23.520 | 22.528 | 1,883,790 |
| 2024-05-27 | 23.210 | 23.900 | 23.140 | 23.900 | 22.892 | 2,643,840 |
| 2024-05-24 | 23.500 | 23.720 | 23.230 | 23.330 | 22.346 | 1,946,772 |
| 2024-05-23 | 23.550 | 23.650 | 23.100 | 23.520 | 22.528 | 3,308,652 |
| 2024-05-22 | 23.860 | 24.060 | 23.270 | 23.660 | 22.662 | 2,844,029 |
| 2024-05-21 | 23.700 | 24.100 | 23.500 | 23.950 | 22.940 | 2,228,197 |
| 2024-05-20 | 23.330 | 23.800 | 23.100 | 23.700 | 22.700 | 4,045,040 |
| 2024-05-17 | 23.540 | 24.040 | 23.300 | 23.550 | 22.556 | 3,917,740 |
| 2024-05-16 | 24.120 | 24.230 | 23.480 | 23.580 | 22.585 | 3,284,491 |
| 2024-05-15 | 23.830 | 24.870 | 23.720 | 24.020 | 23.007 | 4,105,906 |
| 2024-05-14 | 23.060 | 24.470 | 22.810 | 23.940 | 22.930 | 6,949,730 |
| 2024-05-13 | 22.000 | 23.170 | 22.000 | 23.060 | 22.087 | 7,268,103 |
| 2024-05-10 | 23.250 | 24.000 | 21.980 | 22.300 | 21.359 | 8,283,515 |
| 2024-05-09 | 22.350 | 23.150 | 22.350 | 23.000 | 22.030 | 3,480,889 |
| 2024-05-08 | 22.000 | 22.720 | 21.930 | 22.600 | 21.646 | 3,714,800 |
| 2024-05-07 | 21.810 | 22.880 | 21.700 | 22.260 | 21.321 | 4,434,450 |
| 2024-05-06 | 21.690 | 22.170 | 21.640 | 22.050 | 21.120 | 5,084,204 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.4000 CNY |
| 2025-04-23 | 0.5500 CNY |
| 2024-04-24 | 0.5500 CNY |
| 2023-04-26 | 0.3000 CNY |
| 2022-04-28 | 0.3000 CNY |
| 2021-05-28 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.