Chongqing Baiya Sanitary Products Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.910	31.590	30.200	31.280	30.508	3,643,748
2025-04-25	32.120	32.120	30.730	31.040	30.274	6,409,481
2025-04-24	29.230	32.160	29.030	32.120	31.327	11,207,572
2025-04-23	29.920	30.180	29.030	29.330	28.606	9,804,800
2025-04-22	30.960	32.300	29.340	30.650	29.357	15,413,515
2025-04-21	27.700	29.610	27.700	29.610	28.361	17,352,588
2025-04-18	26.940	27.730	26.310	26.920	25.784	4,537,561
2025-04-17	26.300	27.880	26.020	27.010	25.870	6,443,839
2025-04-16	26.440	26.800	26.130	26.300	25.190	3,381,070
2025-04-15	25.780	27.000	25.660	26.630	25.506	6,598,000
2025-04-14	24.960	26.590	24.960	25.930	24.836	8,026,400
2025-04-11	24.820	25.300	24.580	24.960	23.907	5,340,800
2025-04-10	24.390	25.480	24.230	25.000	23.945	5,627,500
2025-04-09	24.740	24.960	23.840	24.350	23.323	7,781,150
2025-04-08	23.720	24.940	23.480	24.750	23.706	10,354,439
2025-04-07	23.900	24.680	22.400	23.720	22.719	6,977,950
2025-04-03	25.180	25.190	24.540	24.850	23.802	3,704,624
2025-04-02	24.410	25.590	24.320	25.350	24.280	4,961,427
2025-04-01	24.720	25.200	24.300	24.400	23.371	5,440,170
2025-03-31	23.630	25.080	23.630	24.710	23.667	8,053,060
2025-03-28	23.730	24.160	23.420	23.850	22.844	3,070,800
2025-03-27	23.200	24.080	23.010	23.720	22.719	4,812,080
2025-03-26	23.110	23.390	23.000	23.160	22.183	4,131,400
2025-03-25	23.980	24.000	23.100	23.310	22.327	7,186,741
2025-03-24	24.080	24.470	23.560	23.980	22.968	6,270,760
2025-03-21	23.300	24.390	23.090	23.720	22.719	9,445,338
2025-03-20	22.970	23.370	22.910	23.060	22.087	5,795,400
2025-03-19	23.450	23.450	22.940	22.970	22.001	8,053,223
2025-03-18	22.700	23.840	22.700	23.490	22.499	16,332,443
2025-03-17	22.980	23.570	22.980	23.140	22.164	26,261,542
2025-03-14	25.350	25.900	25.160	25.530	24.453	4,499,448
2025-03-13	26.020	26.330	25.130	25.340	24.271	5,241,700
2025-03-12	26.710	27.000	25.850	25.980	24.884	4,544,300
2025-03-11	25.250	27.810	25.080	26.750	25.621	6,090,320
2025-03-10	24.750	25.490	24.560	25.290	24.223	2,931,574
2025-03-07	24.500	24.840	24.050	24.770	23.725	2,195,930
2025-03-06	24.160	25.000	24.160	24.530	23.495	2,938,900
2025-03-05	23.900	24.380	23.610	24.220	23.198	2,866,400
2025-03-04	24.300	24.750	23.610	23.800	22.796	3,187,640
2025-03-03	24.570	25.460	23.860	24.300	23.275	3,960,477
2025-02-28	24.600	25.110	24.450	24.660	23.620	2,080,600
2025-02-27	23.390	24.900	23.210	24.680	23.639	3,233,882
2025-02-26	23.410	24.300	23.230	23.390	22.403	2,183,977
2025-02-25	22.520	23.810	22.330	23.480	22.489	4,058,877
2025-02-24	22.990	23.090	22.600	22.630	21.675	2,555,950
2025-02-21	22.900	23.250	22.710	22.990	22.020	2,150,000
2025-02-20	22.290	22.990	22.050	22.900	21.934	2,331,300
2025-02-19	22.080	22.470	21.910	22.360	21.417	2,502,783
2025-02-18	22.630	22.780	22.110	22.250	21.311	1,538,373
2025-02-17	23.940	23.940	22.600	22.650	21.694	3,177,102
2025-02-14	23.780	24.210	23.300	23.800	22.796	2,642,144
2025-02-13	23.200	23.830	22.730	23.630	22.633	3,074,800
2025-02-12	23.030	23.280	22.510	23.220	22.240	2,764,750
2025-02-11	23.390	23.780	22.860	23.070	22.097	2,386,100
2025-02-10	22.650	24.160	22.030	23.370	22.384	4,689,356
2025-02-07	22.790	23.150	22.460	22.630	21.675	2,513,400
2025-02-06	22.530	22.940	22.160	22.870	21.905	2,347,200
2025-02-05	23.210	23.550	22.330	22.620	21.666	2,844,561
2025-01-27	23.740	24.040	23.350	23.420	22.432	2,015,900
2025-01-24	23.050	23.780	22.580	23.680	22.681	3,857,500

← NewerPage 7 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.