Chongqing Baiya Sanitary Products Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.130	23.650	22.910	23.400	22.822	8,170,058
2025-10-24	23.250	23.350	22.600	22.770	22.208	6,380,887
2025-10-23	22.670	23.570	22.600	23.220	22.647	7,370,351
2025-10-22	23.040	23.370	22.300	22.600	22.042	7,637,836
2025-10-21	22.680	23.160	22.000	23.050	22.481	4,422,124
2025-10-20	23.130	23.220	22.430	22.570	22.013	5,348,000
2025-10-17	24.400	24.400	22.820	23.060	22.491	10,243,450
2025-10-16	25.040	25.360	24.210	24.320	23.720	4,366,400
2025-10-15	24.460	25.120	24.200	25.030	24.412	6,213,120
2025-10-14	24.680	25.170	24.310	24.460	23.856	4,583,272
2025-10-13	24.520	25.290	24.510	24.680	24.071	4,346,299
2025-10-10	26.060	26.470	25.250	25.350	24.724	3,431,500
2025-10-09	26.400	26.460	25.710	26.040	25.397	2,030,837
2025-09-30	25.730	26.500	25.620	26.390	25.738	3,000,341
2025-09-29	25.880	26.090	25.360	25.730	25.095	2,582,900
2025-09-26	25.810	26.330	25.600	25.850	25.212	3,702,210
2025-09-25	26.860	26.880	25.890	26.080	25.436	5,038,404
2025-09-24	27.600	27.600	26.780	26.900	26.236	3,787,530
2025-09-23	28.080	28.190	27.030	27.620	26.938	2,078,500
2025-09-22	28.830	28.940	27.920	28.160	27.465	2,173,207
2025-09-19	28.230	29.190	28.060	28.830	28.118	2,951,678
2025-09-18	29.200	29.200	27.990	28.230	27.533	3,379,988
2025-09-17	28.600	29.500	28.510	29.200	28.479	3,028,840
2025-09-16	28.190	28.960	27.840	28.680	27.972	3,649,396
2025-09-15	28.500	28.680	28.100	28.200	27.504	3,500,002
2025-09-12	29.400	29.600	28.470	28.720	28.011	3,883,500
2025-09-11	29.220	29.480	28.640	29.460	28.733	2,139,300
2025-09-10	29.810	29.950	29.110	29.280	28.557	1,911,743
2025-09-09	30.250	30.490	29.500	29.950	29.211	2,430,748
2025-09-08	31.120	31.400	30.250	30.400	29.649	3,616,347
2025-09-05	31.510	31.800	30.810	31.510	30.732	3,271,407
2025-09-04	30.300	32.500	29.800	31.740	30.956	4,377,056
2025-09-03	30.120	30.880	29.860	30.190	29.445	3,047,913
2025-09-02	30.090	30.200	29.400	30.100	29.357	2,320,305
2025-09-01	30.700	30.850	29.350	30.120	29.376	4,993,876
2025-08-29	28.930	30.830	28.930	30.680	29.923	4,615,243
2025-08-28	28.020	29.300	28.020	29.190	28.469	4,060,457
2025-08-27	29.360	29.370	28.210	28.300	27.601	3,146,130
2025-08-26	28.480	29.470	28.210	29.300	28.577	5,485,531
2025-08-25	28.650	29.000	27.820	28.480	27.777	5,802,084
2025-08-22	29.300	29.850	28.600	28.640	27.933	5,428,637
2025-08-21	29.290	29.520	28.710	29.500	28.772	4,875,300
2025-08-20	29.910	30.200	28.610	29.580	28.850	6,505,413
2025-08-19	30.240	30.940	29.110	30.200	29.454	7,170,046
2025-08-18	29.100	30.500	28.500	30.230	29.484	8,834,489
2025-08-15	29.500	30.070	28.600	29.680	28.947	7,017,212
2025-08-14	28.920	29.860	28.560	29.550	28.820	7,320,067
2025-08-13	27.390	29.150	27.380	29.000	28.284	10,613,346
2025-08-12	27.150	27.780	27.000	27.250	26.577	4,975,468
2025-08-11	28.000	28.200	26.850	27.190	26.519	9,655,111
2025-08-08	26.780	27.400	26.630	26.750	26.090	6,081,689
2025-08-07	26.000	26.950	25.820	26.770	26.109	7,558,080
2025-08-06	25.660	26.030	25.270	26.000	25.358	4,595,388
2025-08-05	25.880	26.130	25.500	25.630	24.997	4,575,712
2025-08-04	25.960	26.680	25.800	26.040	25.397	6,019,592
2025-08-01	25.400	26.030	25.160	25.950	25.309	5,755,654
2025-07-31	25.810	25.990	25.400	25.550	24.919	6,230,800
2025-07-30	26.800	26.800	25.850	25.990	25.348	9,317,779
2025-07-29	27.770	28.120	26.700	26.970	26.304	7,483,777
2025-07-28	27.660	27.970	26.840	27.300	26.626	12,914,982

← NewerPage 5 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.