Chongqing Baiya Sanitary Products Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.610	11.990	11.410	11.760	10.791	10,266,768
2022-11-03	11.110	12.050	11.110	11.740	10.773	13,657,539
2022-11-02	11.000	11.940	10.600	11.470	10.525	21,357,448
2022-11-01	10.270	10.990	10.260	10.850	9.956	20,476,453
2022-10-31	9.960	10.450	9.720	10.200	9.359	19,276,991
2022-10-28	10.920	11.200	10.130	10.130	9.295	26,657,320
2022-10-27	10.740	11.260	10.560	11.260	10.332	34,110,029
2022-10-26	9.480	10.240	9.360	10.240	9.396	14,568,274
2022-10-25	8.660	9.310	8.610	9.310	8.543	10,811,391
2022-10-24	8.790	8.990	8.430	8.460	7.763	4,943,403
2022-10-21	8.780	8.830	8.510	8.780	8.057	5,563,758
2022-10-20	8.830	9.000	8.770	8.810	8.084	6,460,444
2022-10-19	8.800	8.950	8.700	8.870	8.139	5,057,109
2022-10-18	8.850	8.890	8.730	8.840	8.112	4,243,099
2022-10-17	8.650	8.870	8.610	8.830	8.102	5,868,410
2022-10-14	8.580	8.900	8.560	8.740	8.020	9,686,285
2022-10-13	9.090	9.250	8.570	8.630	7.919	12,734,251
2022-10-12	8.440	8.910	8.360	8.880	8.148	7,806,535
2022-10-11	8.630	8.700	8.350	8.430	7.735	5,533,976
2022-10-10	8.740	8.870	8.570	8.600	7.891	3,243,809
2022-09-30	8.790	8.950	8.680	8.710	7.992	4,830,809
2022-09-29	9.050	9.080	8.560	8.740	8.020	5,786,831
2022-09-28	9.210	9.370	9.000	9.000	8.258	5,666,593
2022-09-27	9.600	9.660	9.050	9.370	8.598	10,769,000
2022-09-26	9.800	10.190	9.460	9.600	8.809	16,770,330
2022-09-23	9.720	9.960	9.530	9.620	8.827	7,106,793
2022-09-22	9.800	10.090	9.710	9.720	8.919	10,369,888
2022-09-21	10.760	10.760	10.200	10.200	9.359	19,007,630
2022-09-20	11.130	11.730	10.840	11.330	10.396	30,535,972
2022-09-19	11.020	11.160	10.460	10.660	9.782	3,614,390
2022-09-16	11.000	11.060	10.620	10.620	9.745	2,251,900
2022-09-15	11.130	11.250	10.870	11.000	10.094	2,556,900
2022-09-14	11.170	11.250	11.110	11.140	10.222	1,485,400
2022-09-13	11.220	11.400	11.180	11.300	10.369	1,812,300
2022-09-09	11.190	11.350	11.120	11.210	10.286	2,046,476
2022-09-08	11.240	11.310	11.000	11.190	10.268	3,963,322
2022-09-07	11.490	11.600	11.030	11.260	10.332	5,073,837
2022-09-06	11.130	11.130	10.950	11.000	10.094	2,040,500
2022-09-05	10.980	11.250	10.850	11.100	10.185	2,541,254
2022-09-02	10.760	11.050	10.680	10.980	10.075	2,609,900
2022-09-01	10.900	11.030	10.680	10.780	9.892	2,861,400
2022-08-31	11.080	11.170	10.870	10.950	10.048	2,604,700
2022-08-30	10.920	11.150	10.860	11.070	10.158	3,513,685
2022-08-29	10.550	11.220	10.450	11.020	10.112	5,439,660
2022-08-26	10.670	10.840	10.410	10.600	9.727	5,064,100
2022-08-25	10.130	10.640	10.050	10.600	9.727	7,177,208
2022-08-24	10.180	10.380	10.030	10.090	9.259	4,160,054
2022-08-23	10.090	10.180	9.980	10.150	9.314	3,369,318
2022-08-22	10.000	10.140	9.800	10.090	9.259	3,246,575
2022-08-19	9.960	10.050	9.920	9.970	9.148	2,802,220
2022-08-18	10.150	10.180	9.900	9.960	9.139	4,336,812
2022-08-17	10.120	10.340	10.090	10.150	9.314	5,128,885
2022-08-16	10.370	10.370	10.010	10.060	9.231	6,491,355
2022-08-15	10.890	10.890	10.220	10.330	9.479	7,132,803
2022-08-12	10.990	11.050	10.860	10.930	10.029	2,073,850
2022-08-11	10.710	10.950	10.690	10.940	10.038	2,162,319
2022-08-10	10.610	10.780	10.500	10.700	9.818	1,791,007
2022-08-09	10.610	10.690	10.420	10.570	9.699	2,101,268
2022-08-08	10.730	10.830	10.590	10.590	9.717	2,249,820
2022-08-05	10.490	10.750	10.450	10.730	9.846	1,714,556

← NewerPage 17 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.