Chongqing Baiya Sanitary Products Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.980	19.050	17.980	18.360	17.128	3,230,561
2023-05-04	18.580	19.100	18.260	19.040	17.762	3,882,761
2023-04-28	18.500	18.900	18.100	18.430	17.193	3,785,149
2023-04-27	17.540	18.940	17.330	18.730	17.473	5,613,528
2023-04-26	18.340	18.440	17.190	17.440	16.269	4,894,342
2023-04-25	18.450	18.950	17.900	18.310	16.801	2,849,597
2023-04-24	18.450	18.460	17.800	18.120	16.627	4,121,804
2023-04-21	18.690	18.970	18.360	18.460	16.939	3,244,871
2023-04-20	18.870	19.270	18.290	18.520	16.994	4,194,874
2023-04-19	19.950	19.990	18.840	19.060	17.489	5,588,314
2023-04-18	19.900	21.120	19.660	19.820	18.187	6,714,115
2023-04-17	19.030	19.900	19.030	19.450	17.847	2,602,246
2023-04-14	19.490	19.610	18.780	19.200	17.618	2,130,682
2023-04-13	19.340	19.710	19.200	19.370	17.774	1,804,300
2023-04-12	19.300	19.440	18.880	19.340	17.746	2,134,000
2023-04-11	19.750	20.020	19.100	19.210	17.627	3,284,000
2023-04-10	19.010	20.240	18.480	19.830	18.196	3,977,785
2023-04-07	19.150	19.430	18.800	19.080	17.508	1,619,200
2023-04-06	18.830	20.000	18.800	19.070	17.499	3,685,700
2023-04-04	18.180	19.040	18.130	18.820	17.269	2,770,900
2023-04-03	18.220	18.470	17.890	18.270	16.764	3,363,600
2023-03-31	18.110	18.550	18.050	18.130	16.636	1,626,496
2023-03-30	18.370	18.440	17.880	18.220	16.719	2,344,200
2023-03-29	18.190	18.670	17.990	18.460	16.939	2,628,400
2023-03-28	17.900	18.640	17.900	18.150	16.654	3,119,635
2023-03-27	17.900	17.900	17.350	17.890	16.416	4,047,300
2023-03-24	18.190	18.620	17.730	17.750	16.287	2,344,986
2023-03-23	18.260	18.500	18.000	18.190	16.691	1,479,400
2023-03-22	18.110	18.600	18.060	18.260	16.755	2,088,300
2023-03-21	17.940	18.270	17.890	18.140	16.645	2,045,397
2023-03-20	17.920	18.260	17.500	17.940	16.462	6,509,247
2023-03-17	18.460	18.690	17.800	17.930	16.452	2,383,050
2023-03-16	18.280	18.800	18.130	18.350	16.838	3,573,870
2023-03-15	19.570	19.570	18.380	18.380	16.865	4,312,900
2023-03-14	19.630	19.720	19.260	19.550	17.939	1,286,800
2023-03-13	19.360	19.710	18.810	19.540	17.930	1,605,600
2023-03-10	19.360	19.470	19.000	19.190	17.609	1,579,000
2023-03-09	18.790	19.520	18.560	19.370	17.774	1,850,800
2023-03-08	19.120	19.290	18.640	18.800	17.251	1,208,342
2023-03-07	18.960	19.500	18.910	19.120	17.544	2,123,000
2023-03-06	19.090	19.180	18.600	19.040	17.471	2,484,296
2023-03-03	19.290	19.580	19.020	19.290	17.700	1,252,748
2023-03-02	19.000	19.540	18.800	19.310	17.719	2,269,407
2023-03-01	19.060	19.340	18.730	18.980	17.416	2,537,897
2023-02-28	19.340	19.540	19.130	19.210	17.627	1,479,557
2023-02-27	19.860	20.110	19.140	19.350	17.755	3,465,900
2023-02-24	19.350	20.070	19.350	20.010	18.361	3,466,306
2023-02-23	19.730	20.080	19.310	19.400	17.801	2,636,171
2023-02-22	18.980	19.990	18.560	19.740	18.113	3,784,854
2023-02-21	18.900	18.990	18.410	18.880	17.324	2,770,500
2023-02-20	18.000	19.050	17.980	18.760	17.214	3,400,997
2023-02-17	17.620	18.850	17.600	17.980	16.498	4,001,283
2023-02-16	17.970	18.100	17.520	17.620	16.168	2,240,300
2023-02-15	18.520	18.680	17.700	17.960	16.480	2,310,969
2023-02-14	18.820	18.820	18.300	18.520	16.994	2,447,567
2023-02-13	17.280	18.840	17.200	18.700	17.159	5,323,246
2023-02-10	17.270	17.440	16.860	17.290	15.865	2,388,899
2023-02-09	17.690	17.690	17.170	17.340	15.911	2,360,480
2023-02-08	17.610	17.900	17.410	17.740	16.278	1,689,409
2023-02-07	18.410	18.410	17.590	17.980	16.498	2,654,552

← NewerPage 15 of 21 · 1,212 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.