Chongqing Baiya Sanitary Products Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 21.110 | 21.760 | 20.690 | 21.600 | 20.689 | 3,597,578 |
| 2024-04-29 | 21.110 | 21.300 | 20.670 | 21.120 | 20.229 | 6,123,860 |
| 2024-04-26 | 20.680 | 21.640 | 20.550 | 21.270 | 20.373 | 6,460,669 |
| 2024-04-25 | 20.020 | 20.840 | 19.900 | 20.650 | 19.779 | 5,028,075 |
| 2024-04-24 | 20.450 | 20.450 | 19.650 | 20.280 | 19.424 | 8,851,378 |
| 2024-04-23 | 20.110 | 21.890 | 19.700 | 21.130 | 19.712 | 16,575,208 |
| 2024-04-22 | 19.390 | 20.110 | 19.390 | 20.110 | 18.760 | 6,533,400 |
| 2024-04-19 | 18.300 | 18.360 | 17.600 | 18.280 | 17.053 | 3,783,750 |
| 2024-04-18 | 17.590 | 18.720 | 17.590 | 18.490 | 17.249 | 4,562,354 |
| 2024-04-17 | 16.910 | 17.790 | 16.880 | 17.750 | 16.559 | 2,779,400 |
| 2024-04-16 | 17.300 | 17.510 | 16.910 | 16.920 | 15.784 | 2,004,650 |
| 2024-04-15 | 17.300 | 17.550 | 16.990 | 17.270 | 16.111 | 2,932,143 |
| 2024-04-12 | 17.270 | 17.600 | 17.080 | 17.460 | 16.288 | 1,239,766 |
| 2024-04-11 | 17.200 | 17.670 | 17.130 | 17.300 | 16.139 | 2,121,356 |
| 2024-04-10 | 17.570 | 17.770 | 17.310 | 17.450 | 16.279 | 2,853,173 |
| 2024-04-09 | 17.200 | 17.800 | 17.200 | 17.590 | 16.409 | 7,419,749 |
| 2024-04-08 | 17.150 | 17.290 | 16.760 | 16.930 | 15.794 | 2,180,000 |
| 2024-04-03 | 16.910 | 17.440 | 16.890 | 17.130 | 15.980 | 2,524,100 |
| 2024-04-02 | 16.650 | 17.130 | 16.540 | 16.910 | 15.775 | 3,557,312 |
| 2024-04-01 | 16.850 | 17.070 | 16.400 | 16.620 | 15.504 | 2,768,717 |
| 2024-03-29 | 16.730 | 16.980 | 16.520 | 16.880 | 15.747 | 1,007,397 |
| 2024-03-28 | 16.800 | 17.200 | 16.500 | 16.670 | 15.551 | 3,253,170 |
| 2024-03-27 | 16.920 | 17.600 | 16.750 | 17.130 | 15.980 | 3,676,732 |
| 2024-03-26 | 16.210 | 17.300 | 16.000 | 16.950 | 15.812 | 3,807,371 |
| 2024-03-25 | 16.500 | 16.850 | 16.200 | 16.270 | 15.178 | 2,651,397 |
| 2024-03-22 | 16.370 | 16.380 | 16.060 | 16.260 | 15.169 | 1,575,700 |
| 2024-03-21 | 16.450 | 16.540 | 16.270 | 16.380 | 15.281 | 860,000 |
| 2024-03-20 | 16.370 | 16.500 | 16.240 | 16.440 | 15.337 | 1,389,900 |
| 2024-03-19 | 16.610 | 16.680 | 16.290 | 16.310 | 15.215 | 1,564,000 |
| 2024-03-18 | 16.600 | 16.720 | 16.160 | 16.710 | 15.588 | 2,384,433 |
| 2024-03-15 | 16.290 | 16.600 | 16.130 | 16.590 | 15.476 | 1,753,748 |
| 2024-03-14 | 16.090 | 16.530 | 16.090 | 16.190 | 15.103 | 2,161,803 |
| 2024-03-13 | 15.750 | 16.300 | 15.680 | 16.140 | 15.057 | 4,032,610 |
| 2024-03-12 | 15.840 | 15.900 | 15.490 | 15.670 | 14.618 | 3,492,210 |
| 2024-03-11 | 15.200 | 15.880 | 15.050 | 15.860 | 14.795 | 3,228,810 |
| 2024-03-08 | 15.310 | 15.470 | 15.100 | 15.200 | 14.180 | 1,471,647 |
| 2024-03-07 | 15.890 | 15.980 | 15.320 | 15.320 | 14.292 | 2,574,200 |
| 2024-03-06 | 16.060 | 16.480 | 15.820 | 15.960 | 14.889 | 3,688,817 |
| 2024-03-05 | 15.720 | 15.990 | 15.520 | 15.910 | 14.842 | 1,821,200 |
| 2024-03-04 | 15.970 | 16.270 | 15.720 | 15.930 | 14.861 | 3,407,454 |
| 2024-03-01 | 16.250 | 16.470 | 16.000 | 16.150 | 15.066 | 3,367,471 |
| 2024-02-29 | 15.620 | 16.350 | 15.550 | 16.200 | 15.113 | 4,005,492 |
| 2024-02-28 | 15.460 | 16.430 | 15.390 | 15.690 | 14.637 | 5,707,600 |
| 2024-02-27 | 14.720 | 15.610 | 14.550 | 15.560 | 14.516 | 3,909,064 |
| 2024-02-26 | 14.820 | 14.990 | 14.660 | 14.700 | 13.713 | 1,810,621 |
| 2024-02-23 | 14.550 | 14.880 | 14.230 | 14.850 | 13.853 | 2,215,478 |
| 2024-02-22 | 14.610 | 14.810 | 14.180 | 14.550 | 13.573 | 2,939,750 |
| 2024-02-21 | 14.840 | 15.250 | 14.560 | 14.750 | 13.760 | 4,279,500 |
| 2024-02-20 | 15.080 | 15.080 | 14.610 | 14.850 | 13.853 | 2,120,400 |
| 2024-02-19 | 15.080 | 15.450 | 14.580 | 15.130 | 14.114 | 3,105,213 |
| 2024-02-08 | 13.800 | 15.140 | 13.750 | 14.900 | 13.900 | 5,502,557 |
| 2024-02-07 | 13.640 | 14.480 | 13.540 | 14.090 | 13.144 | 4,671,750 |
| 2024-02-06 | 12.870 | 14.410 | 12.620 | 13.790 | 12.864 | 6,344,356 |
| 2024-02-05 | 12.550 | 13.870 | 11.800 | 13.100 | 12.221 | 6,085,899 |
| 2024-02-02 | 13.590 | 13.690 | 12.260 | 12.870 | 12.006 | 4,842,000 |
| 2024-02-01 | 13.830 | 14.000 | 13.380 | 13.580 | 12.669 | 2,374,900 |
| 2024-01-31 | 14.100 | 14.290 | 13.750 | 13.830 | 12.902 | 2,476,198 |
| 2024-01-30 | 14.510 | 14.570 | 14.010 | 14.030 | 13.088 | 1,650,480 |
| 2024-01-29 | 15.060 | 15.200 | 14.520 | 14.560 | 13.583 | 1,599,500 |
| 2024-01-26 | 15.170 | 15.380 | 14.910 | 14.970 | 13.965 | 1,567,349 |
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.