Chongqing Baiya Sanitary Products Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	23.780	24.000	22.440	22.930	21.963	7,134,200
2025-01-22	23.970	24.130	23.460	23.550	22.556	2,481,862
2025-01-21	23.980	24.200	23.600	23.960	22.949	1,491,400
2025-01-20	24.080	24.420	23.530	23.980	22.968	2,164,300
2025-01-17	23.790	24.060	23.530	23.990	22.978	2,344,700
2025-01-16	22.990	24.360	22.990	23.810	22.805	4,292,977
2025-01-15	22.350	23.470	22.190	22.970	22.001	3,998,444
2025-01-14	21.860	22.380	21.530	22.350	21.407	4,065,700
2025-01-13	21.640	22.280	21.400	21.910	20.986	3,273,500
2025-01-10	22.090	22.380	21.680	21.700	20.784	1,856,600
2025-01-09	22.120	22.380	21.670	22.120	21.187	3,088,800
2025-01-08	22.500	22.560	21.600	22.150	21.215	3,069,040
2025-01-07	22.330	22.690	22.130	22.500	21.551	2,783,927
2025-01-06	22.410	22.680	21.530	22.360	21.417	3,553,375
2025-01-03	23.110	23.590	22.290	22.400	21.455	3,566,280
2025-01-02	24.000	24.200	22.900	23.140	22.164	4,060,100
2024-12-31	23.350	24.500	23.270	23.990	22.978	3,493,100
2024-12-30	23.240	23.890	23.210	23.300	22.317	2,615,600
2024-12-27	23.740	23.780	23.210	23.470	22.480	3,059,640
2024-12-26	23.750	24.050	23.550	23.740	22.738	1,716,371
2024-12-25	24.270	24.350	23.200	23.760	22.758	3,479,800
2024-12-24	23.800	24.560	23.620	24.310	23.284	2,963,069
2024-12-23	25.170	25.280	23.240	23.900	22.892	7,848,500
2024-12-20	25.600	26.260	25.150	25.290	24.223	2,928,040
2024-12-19	25.190	25.760	24.840	25.600	24.520	1,638,300
2024-12-18	25.780	25.870	25.080	25.310	24.242	1,520,500
2024-12-17	25.910	26.300	25.610	25.750	24.664	2,249,376
2024-12-16	26.780	27.000	25.720	25.860	24.769	3,599,966
2024-12-13	27.370	27.370	26.300	26.880	25.746	3,699,200
2024-12-12	25.930	27.290	25.900	27.230	26.081	4,146,575
2024-12-11	25.110	26.200	25.110	25.800	24.711	3,579,946
2024-12-10	25.180	25.830	25.090	25.220	24.156	3,862,842
2024-12-09	24.970	25.180	24.670	24.800	23.754	2,624,727
2024-12-06	25.070	25.470	24.590	24.860	23.811	4,426,300
2024-12-05	25.230	25.310	24.620	25.150	24.089	3,545,393
2024-12-04	26.230	26.360	25.300	25.420	24.348	3,129,156
2024-12-03	26.300	26.660	25.980	26.360	25.248	2,336,700
2024-12-02	25.990	26.530	25.180	26.310	25.200	2,932,900
2024-11-29	25.240	26.390	25.080	25.850	24.759	2,044,900
2024-11-28	25.610	25.770	25.090	25.290	24.223	1,665,600
2024-11-27	25.420	25.710	25.010	25.610	24.529	1,652,295
2024-11-26	26.080	26.460	25.310	25.410	24.338	2,102,740
2024-11-25	25.650	26.240	25.320	26.170	25.066	3,424,100
2024-11-22	27.210	27.630	25.750	25.900	24.807	3,217,140
2024-11-21	26.970	27.320	26.420	27.050	25.909	2,757,654
2024-11-20	27.700	27.710	26.600	26.970	25.832	2,977,350
2024-11-19	26.580	27.880	26.400	27.690	26.522	4,581,366
2024-11-18	26.590	27.590	26.110	26.680	25.554	4,537,961
2024-11-15	25.580	26.900	25.490	26.580	25.459	4,816,240
2024-11-14	25.920	26.250	25.500	25.680	24.597	2,385,624
2024-11-13	25.250	26.120	25.090	25.930	24.836	3,368,256
2024-11-12	25.490	25.780	25.010	25.250	24.185	1,941,419
2024-11-11	26.070	26.080	25.320	25.460	24.386	2,389,319
2024-11-08	26.050	26.300	25.700	25.890	24.798	2,587,444
2024-11-07	25.330	26.440	25.320	25.990	24.893	2,881,198
2024-11-06	25.550	25.760	25.300	25.520	24.443	3,181,280
2024-11-05	25.880	25.880	25.120	25.600	24.520	4,745,100
2024-11-04	25.970	26.220	25.350	25.940	24.846	3,251,820
2024-11-01	25.720	26.480	25.260	25.850	24.759	3,988,017
2024-10-31	26.680	26.700	25.800	25.890	24.798	2,967,589

← NewerPage 8 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.