Chongqing Baiya Sanitary Products Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.910	16.060	15.760	15.830	14.767	1,653,751
2023-07-31	16.060	16.140	15.800	15.990	14.917	3,037,545
2023-07-28	15.410	16.070	15.330	15.990	14.917	3,358,512
2023-07-27	15.610	15.630	15.380	15.400	14.366	1,439,200
2023-07-26	15.780	15.920	15.500	15.600	14.553	2,655,568
2023-07-25	15.510	15.940	15.510	15.790	14.730	3,759,905
2023-07-24	16.030	16.050	15.520	15.640	14.590	3,976,805
2023-07-21	15.620	16.260	15.500	15.950	14.879	3,315,796
2023-07-20	15.580	16.050	15.510	15.640	14.590	2,980,372
2023-07-19	15.560	15.750	15.280	15.580	14.534	3,120,313
2023-07-18	15.800	15.800	15.100	15.510	14.469	5,252,966
2023-07-17	15.550	15.820	15.330	15.750	14.693	3,126,629
2023-07-14	15.820	16.120	15.600	15.700	14.646	4,970,149
2023-07-13	16.090	16.580	15.820	15.920	14.851	8,182,398
2023-07-12	15.300	16.510	15.270	16.040	14.963	11,317,671
2023-07-11	16.630	17.120	15.000	15.130	14.114	11,022,545
2023-07-10	17.750	17.790	16.530	16.630	15.514	5,016,354
2023-07-07	17.540	17.770	17.300	17.730	16.540	1,619,382
2023-07-06	17.500	17.910	17.470	17.530	16.353	1,482,800
2023-07-05	17.590	18.030	17.450	17.500	16.325	2,568,391
2023-07-04	17.600	17.920	17.490	17.640	16.456	2,451,500
2023-07-03	17.330	17.670	17.120	17.560	16.381	2,886,081
2023-06-30	17.430	17.840	17.240	17.280	16.120	1,517,320
2023-06-29	17.100	17.840	17.040	17.430	16.260	1,849,100
2023-06-28	17.010	17.250	16.950	17.090	15.943	1,471,600
2023-06-27	16.790	17.280	16.630	17.120	15.971	2,459,400
2023-06-26	17.190	17.390	16.610	16.660	15.542	4,540,273
2023-06-21	17.300	17.940	16.910	17.340	16.176	3,212,459
2023-06-20	16.780	17.800	16.730	17.290	16.129	3,836,281
2023-06-19	17.160	17.280	16.780	16.810	15.682	2,250,400
2023-06-16	16.820	17.250	16.650	17.090	15.943	2,580,669
2023-06-15	16.910	17.020	16.650	16.740	15.616	3,006,300
2023-06-14	16.700	17.160	16.610	17.070	15.924	2,662,800
2023-06-13	17.260	17.300	16.650	16.710	15.588	2,315,600
2023-06-12	16.810	17.350	16.420	17.260	16.101	2,501,000
2023-06-09	17.030	17.120	16.600	16.790	15.663	2,659,500
2023-06-08	17.490	17.590	16.800	16.940	15.803	2,113,100
2023-06-07	17.200	17.480	17.180	17.330	16.167	1,642,500
2023-06-06	17.490	17.700	17.180	17.230	16.074	1,606,900
2023-06-05	17.360	17.680	17.090	17.640	16.456	3,474,280
2023-06-02	17.670	17.840	16.890	17.250	16.092	3,940,013
2023-06-01	17.480	17.800	17.380	17.500	16.325	2,415,535
2023-05-31	17.830	17.850	17.180	17.440	16.269	2,536,901
2023-05-30	17.960	18.250	17.530	17.750	16.559	2,560,901
2023-05-29	18.100	18.430	17.480	17.960	16.755	4,245,997
2023-05-26	17.500	18.170	17.240	17.990	16.782	2,143,300
2023-05-25	17.450	17.690	17.070	17.330	16.167	1,658,100
2023-05-24	17.870	17.900	17.480	17.610	16.428	1,310,337
2023-05-23	18.100	18.100	17.690	17.780	16.587	1,531,820
2023-05-22	17.870	18.450	17.630	18.100	16.885	2,872,077
2023-05-19	17.320	18.050	17.120	17.780	16.587	2,713,815
2023-05-18	17.330	17.580	16.810	17.340	16.176	2,213,600
2023-05-17	17.110	17.380	16.600	17.330	16.167	3,473,856
2023-05-16	17.860	17.870	16.750	16.980	15.840	7,819,649
2023-05-15	17.850	17.960	17.530	17.750	16.559	3,988,550
2023-05-12	17.900	18.200	17.720	17.890	16.689	1,903,758
2023-05-11	18.000	18.240	17.650	17.840	16.643	1,986,765
2023-05-10	17.790	18.050	17.450	18.000	16.792	1,788,369
2023-05-09	17.890	18.100	17.490	17.750	16.559	2,896,900
2023-05-08	18.510	18.760	17.660	18.240	17.016	3,660,034

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.