Chongqing Baiya Sanitary Products Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	26.540	29.210	26.330	29.210	28.489	10,646,540
2025-07-24	26.360	26.750	26.210	26.550	25.894	3,507,197
2025-07-23	26.460	26.850	26.010	26.500	25.846	6,661,576
2025-07-22	25.280	26.790	25.040	26.470	25.816	9,574,172
2025-07-21	25.070	25.580	25.000	25.280	24.656	5,040,749
2025-07-18	24.900	25.440	24.800	25.000	24.383	4,345,450
2025-07-17	25.080	25.140	24.710	24.890	24.275	3,403,304
2025-07-16	24.620	25.340	24.340	25.010	24.393	6,520,402
2025-07-15	25.500	25.510	24.130	24.480	23.876	10,715,539
2025-07-14	25.780	26.150	25.220	25.480	24.851	7,143,025
2025-07-11	26.560	26.750	25.980	26.130	25.485	3,337,450
2025-07-10	27.000	27.060	26.300	26.460	25.807	2,381,510
2025-07-09	26.680	27.100	26.600	26.990	26.324	2,974,140
2025-07-08	26.750	26.930	26.080	26.720	26.060	4,346,420
2025-07-07	26.900	27.100	26.520	26.770	26.109	2,363,200
2025-07-04	27.590	27.590	26.760	26.900	26.236	4,347,545
2025-07-03	27.380	28.200	27.230	27.690	27.006	3,943,500
2025-07-02	28.200	28.250	27.210	27.410	26.733	3,564,320
2025-07-01	27.500	28.690	27.410	28.190	27.494	6,665,236
2025-06-30	26.860	27.840	26.580	27.380	26.704	7,872,846
2025-06-27	26.590	27.090	26.000	26.730	26.070	5,877,300
2025-06-26	26.430	26.900	26.200	26.700	26.041	3,484,200
2025-06-25	26.840	27.400	26.340	26.440	25.787	4,359,700
2025-06-24	25.950	27.080	25.910	26.850	26.187	6,971,100
2025-06-23	25.910	26.390	25.510	25.950	25.309	7,461,332
2025-06-20	25.520	26.000	25.170	25.960	25.319	7,745,120
2025-06-19	25.810	26.260	25.250	25.490	24.861	4,524,693
2025-06-18	26.450	26.750	25.680	26.030	25.387	5,176,874
2025-06-17	27.450	27.870	26.370	26.610	25.953	6,717,692
2025-06-16	28.300	28.330	27.240	27.400	26.724	7,967,171
2025-06-13	29.170	29.200	27.510	28.330	27.631	6,102,124
2025-06-12	29.190	29.360	28.880	28.990	28.274	4,193,560
2025-06-11	29.970	29.970	29.000	29.210	28.489	3,808,860
2025-06-10	29.720	30.140	28.970	30.100	29.357	6,661,440
2025-06-09	30.530	30.530	29.620	29.720	28.986	5,449,820
2025-06-06	30.580	30.860	30.210	30.830	30.069	3,667,951
2025-06-05	31.810	31.930	30.390	30.570	29.815	4,064,289
2025-06-04	31.270	32.100	30.950	31.840	31.054	3,953,527
2025-06-03	30.190	31.620	29.800	31.270	30.498	6,656,042
2025-05-30	30.980	31.760	30.510	30.570	29.815	4,204,741
2025-05-29	31.080	31.210	30.700	30.950	30.186	3,741,314
2025-05-28	31.780	32.180	30.600	31.100	30.332	6,683,039
2025-05-27	31.760	31.900	30.820	31.620	30.839	4,589,665
2025-05-26	32.180	32.520	31.340	31.750	30.966	3,532,620
2025-05-23	32.460	32.660	31.920	31.920	31.132	2,201,050
2025-05-22	32.660	33.340	32.210	32.350	31.551	4,082,380
2025-05-21	32.930	34.040	32.500	32.570	31.766	5,575,477
2025-05-20	33.000	34.990	32.690	33.270	32.449	8,724,640
2025-05-19	31.780	32.900	31.260	32.690	31.883	4,401,420
2025-05-16	32.520	32.800	31.670	31.850	31.064	5,512,539
2025-05-15	32.200	33.170	31.700	32.930	32.117	7,678,700
2025-05-14	32.000	32.510	31.610	32.200	31.405	3,284,061
2025-05-13	32.020	32.480	31.380	32.250	31.454	3,090,400
2025-05-12	31.570	32.130	31.250	32.000	31.210	3,464,736
2025-05-09	30.890	32.300	30.740	31.890	31.103	4,584,700
2025-05-08	31.780	31.900	30.460	31.100	30.332	7,760,946
2025-05-07	32.590	33.000	31.720	31.960	31.171	3,889,996
2025-05-06	31.720	32.630	31.400	32.570	31.766	4,520,268
2025-04-30	32.900	33.980	31.750	31.980	31.190	8,885,829
2025-04-29	31.280	34.380	30.800	32.820	32.010	7,487,666

← NewerPage 6 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.