Chongqing Baiya Sanitary Products Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	27.250	27.530	26.360	26.700	25.574	3,518,312
2024-10-29	27.730	28.070	27.230	27.270	26.119	2,644,566
2024-10-28	27.260	27.780	26.910	27.370	26.215	3,010,780
2024-10-25	27.360	27.690	27.020	27.330	26.177	3,448,516
2024-10-24	26.880	27.800	26.730	27.360	26.206	4,257,993
2024-10-23	27.290	28.000	26.810	26.990	25.851	4,608,434
2024-10-22	26.420	27.500	26.420	27.270	26.119	5,522,800
2024-10-21	25.680	27.160	24.500	26.310	25.200	9,749,044
2024-10-18	25.000	26.060	24.930	25.690	24.606	4,921,335
2024-10-17	25.120	25.900	24.780	25.000	23.945	2,679,100
2024-10-16	24.780	25.480	24.410	24.820	23.773	3,153,929
2024-10-15	25.350	25.860	24.640	24.900	23.849	4,613,591
2024-10-14	24.990	25.520	24.080	25.350	24.280	4,538,300
2024-10-11	26.020	26.380	24.510	24.930	23.878	5,774,500
2024-10-10	27.400	28.170	25.890	26.030	24.932	9,866,324
2024-10-09	26.940	29.100	26.090	27.380	26.225	7,390,933
2024-10-08	29.360	29.360	25.680	27.340	26.186	7,257,537
2024-09-30	25.400	26.720	24.510	26.690	25.564	6,516,332
2024-09-27	23.880	25.780	23.390	24.290	23.265	6,361,323
2024-09-26	22.580	23.760	22.580	23.760	22.758	4,019,948
2024-09-25	23.500	23.710	22.700	22.720	21.761	3,640,248
2024-09-24	22.870	23.400	22.710	23.400	22.413	2,559,070
2024-09-23	22.800	23.150	22.620	22.880	21.915	1,500,123
2024-09-20	23.870	23.870	22.730	22.840	21.876	2,629,886
2024-09-19	23.800	24.100	23.590	23.750	22.748	1,733,837
2024-09-18	23.330	24.240	23.000	23.800	22.796	2,819,695
2024-09-13	23.030	23.630	23.020	23.310	22.327	1,388,916
2024-09-12	23.270	23.680	23.080	23.130	22.154	2,109,803
2024-09-11	22.640	23.300	22.570	23.200	22.221	1,258,066
2024-09-10	22.720	22.950	22.510	22.690	21.733	1,553,600
2024-09-09	22.630	23.250	22.570	22.730	21.771	2,365,872
2024-09-06	22.880	23.050	22.650	22.710	21.752	1,268,675
2024-09-05	22.720	22.960	22.510	22.880	21.915	1,242,753
2024-09-04	22.720	23.150	22.510	22.720	21.761	2,166,172
2024-09-03	22.690	23.080	22.560	22.730	21.771	2,519,300
2024-09-02	22.600	22.960	22.230	22.850	21.886	3,775,710
2024-08-30	21.960	22.860	21.480	22.600	21.646	3,149,918
2024-08-29	21.450	21.980	21.160	21.920	20.995	1,838,128
2024-08-28	21.200	21.800	21.180	21.450	20.545	1,376,000
2024-08-27	21.260	21.500	20.960	21.370	20.468	1,799,640
2024-08-26	21.620	21.700	21.120	21.390	20.488	1,222,300
2024-08-23	21.810	22.120	21.330	21.620	20.708	1,802,900
2024-08-22	21.580	22.150	21.350	21.840	20.919	2,588,700
2024-08-21	21.190	21.590	20.980	21.420	20.516	1,921,600
2024-08-20	21.610	21.760	20.980	21.210	20.315	2,153,640
2024-08-19	20.960	21.800	20.910	21.700	20.784	2,793,141
2024-08-16	20.880	21.640	20.880	21.270	20.373	2,734,916
2024-08-15	21.430	21.680	21.010	21.190	20.296	2,480,286
2024-08-14	22.250	22.250	21.480	21.530	20.622	3,282,200
2024-08-13	22.500	22.570	21.800	22.040	21.110	3,957,880
2024-08-12	21.210	22.720	21.210	22.050	21.120	7,556,940
2024-08-09	22.040	22.430	21.600	21.750	20.832	3,465,900
2024-08-08	21.440	22.450	21.260	22.000	21.072	4,560,291
2024-08-07	20.980	21.490	20.660	21.400	20.497	1,898,117
2024-08-06	20.510	21.290	20.450	20.980	20.095	2,614,380
2024-08-05	20.560	21.090	20.230	20.360	19.501	2,351,000
2024-08-02	21.060	21.250	20.300	20.660	19.788	3,553,640
2024-08-01	21.290	21.360	20.740	20.860	19.980	2,905,300
2024-07-31	20.220	21.290	20.020	21.190	20.296	4,031,900
2024-07-30	20.520	20.560	20.020	20.260	19.405	1,531,310

← NewerPage 9 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.