Chongqing Baiya Sanitary Products Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.680	15.830	15.580	15.680	13.954	1,917,376
2022-02-08	15.500	15.700	15.380	15.640	13.918	1,335,804
2022-02-07	15.470	16.000	15.440	15.500	13.793	1,599,904
2022-01-28	15.340	15.570	15.110	15.370	13.678	1,385,169
2022-01-27	15.840	15.910	15.000	15.080	13.420	1,666,600
2022-01-26	15.660	16.240	15.550	15.800	14.060	1,653,904
2022-01-25	17.190	17.280	15.530	15.620	13.900	3,644,087
2022-01-24	17.310	17.450	17.100	17.160	15.271	1,045,448
2022-01-21	17.200	17.690	17.080	17.380	15.466	1,591,848
2022-01-20	17.690	17.690	17.100	17.180	15.288	2,042,471
2022-01-19	17.520	17.840	17.510	17.700	15.751	1,228,064
2022-01-18	17.950	18.170	17.500	17.570	15.636	1,984,761
2022-01-17	18.120	18.390	17.770	17.950	15.974	2,217,727
2022-01-14	18.200	18.470	18.100	18.120	16.125	1,500,900
2022-01-13	18.720	18.720	18.300	18.390	16.365	1,676,500
2022-01-12	18.460	19.050	18.160	18.670	16.614	3,801,428
2022-01-11	18.860	18.890	18.150	18.190	16.187	2,444,800
2022-01-10	18.180	18.600	18.110	18.580	16.534	1,610,178
2022-01-07	18.550	18.680	18.100	18.240	16.232	2,414,375
2022-01-06	18.610	18.680	18.450	18.530	16.490	1,845,631
2022-01-05	18.790	18.850	18.370	18.610	16.561	2,720,427
2022-01-04	17.950	19.040	17.800	18.800	16.730	4,745,619
2021-12-31	18.180	18.190	17.890	17.930	15.956	1,154,008
2021-12-30	17.800	18.190	17.800	18.070	16.080	1,892,563
2021-12-29	17.830	17.990	17.700	17.820	15.858	1,057,007
2021-12-28	17.800	17.930	17.500	17.870	15.903	1,747,600
2021-12-27	17.310	17.750	17.140	17.660	15.716	1,124,852
2021-12-24	17.590	17.640	17.230	17.340	15.431	1,288,600
2021-12-23	17.550	17.650	17.530	17.570	15.636	1,568,433
2021-12-22	17.720	17.950	17.650	17.890	15.920	1,714,975
2021-12-21	17.510	17.760	17.510	17.650	15.707	1,458,796
2021-12-20	18.050	18.050	17.550	17.600	15.662	1,872,901
2021-12-17	18.220	18.250	18.040	18.100	16.107	1,416,008
2021-12-16	18.250	18.470	18.030	18.380	16.356	2,834,115
2021-12-15	18.530	18.600	18.300	18.360	16.339	2,133,424
2021-12-14	18.830	18.860	18.430	18.660	16.606	2,692,161
2021-12-13	18.600	19.010	18.460	18.800	16.730	3,773,181
2021-12-10	18.180	18.650	18.120	18.540	16.499	3,815,939
2021-12-09	18.400	18.770	18.210	18.350	16.330	3,862,834
2021-12-08	18.390	18.390	18.030	18.350	16.330	3,418,919
2021-12-07	18.210	18.460	17.820	18.430	16.401	4,936,000
2021-12-06	18.110	18.350	17.800	18.090	16.098	4,508,142
2021-12-03	18.230	18.400	17.850	17.990	16.009	5,747,400
2021-12-02	19.280	19.600	18.110	18.190	16.187	12,078,928
2021-12-01	17.480	18.680	17.480	18.680	16.623	13,530,010
2021-11-30	16.960	17.090	16.880	16.980	15.111	1,699,015
2021-11-29	16.950	17.060	16.820	16.960	15.093	1,804,245
2021-11-26	16.980	17.330	16.970	17.200	15.306	2,443,600
2021-11-25	17.590	17.710	17.020	17.160	15.271	4,680,500
2021-11-24	17.090	17.600	16.660	17.590	15.653	7,315,708
2021-11-23	17.000	17.120	16.810	17.000	15.128	2,180,465
2021-11-22	16.850	17.300	16.760	17.110	15.226	3,437,404
2021-11-19	17.070	17.210	16.710	16.850	14.995	3,604,190
2021-11-18	17.500	17.550	17.050	17.140	15.253	2,919,300
2021-11-17	17.730	17.800	17.420	17.500	15.573	1,974,948
2021-11-16	18.030	18.190	17.600	17.710	15.760	2,241,500
2021-11-15	17.600	18.180	17.550	18.080	16.089	2,793,748
2021-11-12	17.660	17.690	17.520	17.550	15.618	1,068,400
2021-11-11	17.800	17.800	17.500	17.660	15.716	1,070,500
2021-11-10	17.770	17.900	17.500	17.700	15.751	1,003,232

← NewerPage 20 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.