Chongqing Baiya Sanitary Products Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.890	18.730	17.550	18.410	16.893	4,340,800
2023-02-03	17.990	18.080	17.380	17.880	16.407	2,139,800
2023-02-02	17.490	18.280	17.260	17.900	16.425	5,494,638
2023-02-01	17.120	17.430	16.840	17.290	15.865	3,720,701
2023-01-31	17.550	17.710	17.100	17.240	15.819	3,195,305
2023-01-30	17.730	18.000	17.350	17.670	16.214	5,204,101
2023-01-20	17.190	17.750	16.940	17.250	15.829	4,896,159
2023-01-19	16.660	17.620	16.530	17.190	15.773	7,343,542
2023-01-18	16.540	17.590	16.160	16.660	15.287	7,545,742
2023-01-17	15.400	16.070	15.300	16.050	14.727	6,013,600
2023-01-16	15.450	15.730	15.300	15.550	14.269	4,190,100
2023-01-13	15.700	15.780	15.240	15.520	14.241	7,055,048
2023-01-12	15.480	15.750	14.880	15.700	14.406	8,158,998
2023-01-11	15.210	15.670	14.750	15.560	14.278	13,153,136
2023-01-10	14.210	15.580	14.210	15.260	14.002	13,255,489
2023-01-09	14.460	14.560	13.910	14.160	12.993	4,592,998
2023-01-06	13.980	14.730	13.910	14.320	13.140	7,614,416
2023-01-05	14.140	14.310	13.460	14.260	13.085	13,110,762
2023-01-04	13.910	15.040	13.700	14.270	13.094	16,291,916
2023-01-03	13.830	14.030	13.610	13.670	12.544	2,601,000
2022-12-30	13.920	14.140	13.630	13.810	12.672	2,222,800
2022-12-29	13.680	14.340	13.500	13.930	12.782	3,058,339
2022-12-28	13.830	14.000	13.460	13.650	12.525	1,966,839
2022-12-27	13.500	14.100	13.230	13.840	12.700	3,600,300
2022-12-26	13.090	13.450	13.030	13.410	12.305	2,395,574
2022-12-23	13.440	13.440	12.970	13.090	12.011	2,811,906
2022-12-22	13.580	13.720	13.300	13.450	12.342	2,522,000
2022-12-21	13.740	13.790	13.400	13.470	12.360	2,456,200
2022-12-20	13.920	13.950	13.600	13.640	12.516	2,463,925
2022-12-19	14.080	14.590	13.760	13.850	12.709	2,854,716
2022-12-16	14.310	14.580	13.970	14.040	12.883	3,427,918
2022-12-15	14.580	14.700	13.990	14.320	13.140	4,499,721
2022-12-14	13.940	14.860	13.770	14.600	13.397	5,596,571
2022-12-13	13.920	14.100	13.800	13.980	12.828	2,529,971
2022-12-12	13.980	14.140	13.440	13.910	12.764	5,515,834
2022-12-09	13.900	14.260	13.530	14.260	13.085	3,798,718
2022-12-08	13.650	14.280	13.550	13.850	12.709	5,134,120
2022-12-07	13.600	14.130	13.420	13.630	12.507	4,783,857
2022-12-06	13.650	13.820	13.400	13.400	12.296	4,606,500
2022-12-05	13.850	14.700	13.600	13.810	12.672	7,609,152
2022-12-02	13.710	15.060	13.550	14.190	13.021	8,704,717
2022-12-01	13.440	14.110	13.370	13.710	12.580	5,860,190
2022-11-30	13.290	13.640	13.010	13.450	12.342	4,641,618
2022-11-29	12.910	13.550	12.780	13.310	12.213	5,108,301
2022-11-28	12.910	13.290	12.750	12.910	11.846	5,488,900
2022-11-25	13.190	13.320	12.740	13.030	11.956	5,959,800
2022-11-24	12.390	13.350	12.390	13.060	11.984	9,261,600
2022-11-23	12.640	12.680	12.280	12.400	11.378	3,968,200
2022-11-22	12.810	13.120	12.520	12.640	11.598	4,448,316
2022-11-21	13.130	13.130	12.660	12.820	11.764	5,358,088
2022-11-18	13.250	13.430	12.920	13.000	11.929	5,584,382
2022-11-17	13.420	13.630	13.190	13.300	12.204	6,313,954
2022-11-16	13.830	13.840	13.310	13.460	12.351	5,949,910
2022-11-15	13.600	14.170	13.260	13.870	12.727	6,754,400
2022-11-14	13.730	13.950	13.500	13.570	12.452	7,182,187
2022-11-11	14.430	14.750	13.680	13.730	12.599	14,453,037
2022-11-10	13.800	14.770	13.110	14.430	13.241	16,948,641
2022-11-09	12.110	13.430	12.000	13.430	12.323	12,114,931
2022-11-08	12.300	12.490	11.950	12.210	11.204	7,106,380
2022-11-07	11.650	12.880	11.430	12.240	11.231	13,479,613

← NewerPage 16 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.