Chongqing Baiya Sanitary Products Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.380	10.540	10.280	10.460	9.598	1,505,125
2022-08-03	10.480	10.670	10.260	10.300	9.451	2,351,942
2022-08-02	10.940	10.940	10.180	10.520	9.653	3,936,792
2022-08-01	11.000	11.070	10.900	10.950	10.048	1,828,842
2022-07-29	11.190	11.230	10.960	11.000	10.094	1,886,720
2022-07-28	11.270	11.270	11.110	11.160	10.240	1,830,692
2022-07-27	11.060	11.230	10.870	11.210	10.286	2,159,036
2022-07-26	10.900	11.050	10.840	11.020	10.112	1,606,856
2022-07-25	11.080	11.180	10.870	11.000	10.094	1,902,008
2022-07-22	11.260	11.420	11.000	11.080	10.167	1,945,084
2022-07-21	11.470	11.490	11.260	11.290	10.360	1,642,949
2022-07-20	11.230	11.400	11.140	11.390	10.451	2,502,554
2022-07-19	11.250	11.360	11.010	11.160	10.240	2,584,948
2022-07-18	10.880	11.280	10.880	11.230	10.305	2,244,022
2022-07-15	11.110	11.140	10.810	10.870	9.974	1,855,900
2022-07-14	11.090	11.180	11.010	11.050	10.139	1,448,700
2022-07-13	10.980	11.140	10.820	11.110	10.194	1,589,854
2022-07-12	11.360	11.400	10.800	10.850	9.956	3,997,100
2022-07-11	11.460	11.540	11.190	11.350	10.415	3,108,214
2022-07-08	11.660	11.850	11.450	11.460	10.516	2,721,693
2022-07-07	11.850	12.060	11.630	11.650	10.690	2,479,193
2022-07-06	11.900	11.970	11.700	11.920	10.938	2,736,284
2022-07-05	12.100	12.140	11.650	11.840	10.864	3,081,148
2022-07-04	12.040	12.200	11.910	12.080	11.085	3,215,800
2022-07-01	12.350	12.550	12.040	12.110	11.112	4,112,135
2022-06-30	11.740	12.600	11.730	12.340	11.323	8,653,400
2022-06-29	12.010	12.080	11.610	11.730	10.763	3,541,988
2022-06-28	12.120	12.120	11.740	12.030	11.039	4,584,108
2022-06-27	11.900	12.090	11.850	12.080	11.085	5,298,026
2022-06-24	11.890	12.060	11.780	11.850	10.874	4,285,540
2022-06-23	11.750	11.940	11.500	11.940	10.956	5,422,300
2022-06-22	12.080	12.210	11.720	11.770	10.800	6,080,456
2022-06-21	12.150	12.300	12.020	12.220	11.213	6,041,500
2022-06-20	12.430	12.450	12.010	12.190	11.185	9,580,116
2022-06-17	11.990	12.950	11.810	12.720	11.672	16,295,358
2022-06-16	11.130	12.130	11.030	12.130	11.130	6,518,900
2022-06-15	10.790	11.670	10.790	11.030	10.121	7,841,871
2022-06-14	11.130	11.150	10.430	10.770	9.883	8,199,893
2022-06-13	10.920	12.100	10.870	11.300	10.369	10,257,301
2022-06-10	10.920	11.130	10.880	11.000	10.094	2,329,801
2022-06-09	11.130	11.180	10.860	10.910	10.011	1,653,210
2022-06-08	11.420	11.530	11.030	11.230	10.305	1,738,210
2022-06-07	11.450	11.570	11.180	11.420	10.479	2,010,013
2022-06-06	11.160	11.550	11.070	11.440	10.497	2,562,448
2022-06-02	10.980	11.220	10.630	11.210	10.286	2,793,866
2022-06-01	10.750	11.020	10.660	10.890	9.993	2,108,605
2022-05-31	10.540	10.780	10.500	10.780	9.892	2,091,609
2022-05-30	10.460	10.660	10.370	10.650	9.772	2,394,266
2022-05-27	10.300	10.500	10.170	10.420	9.561	3,060,400
2022-05-26	10.170	10.640	9.920	10.230	9.387	3,982,850
2022-05-25	10.000	10.270	10.000	10.130	9.295	1,816,250
2022-05-24	10.590	10.730	10.020	10.080	9.249	2,488,896
2022-05-23	10.700	10.710	10.550	10.580	9.708	1,438,866
2022-05-20	10.540	10.720	10.430	10.620	9.745	1,443,044
2022-05-19	10.240	10.540	10.200	10.530	9.662	1,983,400
2022-05-18	10.260	10.440	10.240	10.320	9.470	1,079,834
2022-05-17	10.380	10.390	10.070	10.260	9.415	1,600,581
2022-05-16	10.490	10.660	10.350	10.410	9.552	1,320,700
2022-05-13	10.440	10.630	10.260	10.410	9.552	1,154,400
2022-05-12	10.350	10.550	10.250	10.430	9.571	1,376,334

← NewerPage 18 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.