Zhejiang Biyi Electric Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	16.190	16.200	15.910	16.020	14.683	2,322,900
2023-02-02	16.450	16.460	16.180	16.200	14.848	3,012,700
2023-02-01	16.520	16.520	16.140	16.340	14.976	4,562,551
2023-01-31	16.380	17.020	16.060	16.330	14.967	7,073,743
2023-01-30	15.650	15.740	15.560	15.600	14.298	1,890,100
2023-01-20	15.410	15.540	15.340	15.480	14.188	1,053,588
2023-01-19	15.360	15.420	15.260	15.410	14.124	1,332,900
2023-01-18	15.440	15.620	15.310	15.410	14.124	1,477,675
2023-01-17	15.680	15.700	15.380	15.430	14.142	1,660,400
2023-01-16	15.780	16.000	15.600	15.690	14.380	3,384,687
2023-01-13	14.920	16.290	14.880	15.830	14.509	5,372,687
2023-01-12	14.830	15.090	14.830	14.920	13.675	883,400
2023-01-11	15.160	15.160	14.880	14.900	13.656	956,900
2023-01-10	15.130	15.190	15.030	15.110	13.849	667,500
2023-01-09	15.160	15.240	15.070	15.150	13.886	1,054,480
2023-01-06	15.260	15.270	15.110	15.120	13.858	883,383
2023-01-05	15.240	15.280	15.050	15.230	13.959	1,285,093
2023-01-04	14.880	15.370	14.790	15.180	13.913	2,422,800
2023-01-03	14.660	14.880	14.490	14.870	13.629	1,355,100
2022-12-30	14.780	14.790	14.580	14.650	13.427	862,918
2022-12-29	14.870	14.870	14.610	14.630	13.409	1,272,338
2022-12-28	15.170	15.190	14.820	14.870	13.629	1,358,428
2022-12-27	15.120	15.200	14.920	15.150	13.886	1,438,713
2022-12-26	15.010	15.180	14.890	15.070	13.812	1,123,666
2022-12-23	15.380	15.530	14.770	14.980	13.730	3,288,266
2022-12-22	15.650	15.880	15.400	15.440	14.151	1,252,700
2022-12-21	15.660	15.670	15.400	15.470	14.179	876,200
2022-12-20	15.650	15.830	15.580	15.610	14.307	794,069
2022-12-19	16.200	16.400	15.560	15.620	14.316	1,704,875
2022-12-16	16.100	16.310	15.900	16.140	14.793	1,299,588
2022-12-15	16.500	16.650	16.100	16.150	14.802	1,987,452
2022-12-14	16.430	16.800	16.280	16.540	15.160	1,312,277
2022-12-13	16.450	16.700	16.280	16.390	15.022	1,245,743
2022-12-12	16.600	16.770	16.320	16.400	15.031	1,580,300
2022-12-09	16.660	16.940	16.500	16.650	15.260	2,303,250
2022-12-08	16.430	16.750	16.220	16.640	15.251	2,058,188
2022-12-07	16.350	16.650	16.220	16.430	15.059	1,693,475
2022-12-06	16.720	16.730	16.310	16.350	14.985	2,153,450
2022-12-05	16.390	17.270	16.310	16.690	15.297	4,812,231
2022-12-02	16.270	16.420	16.170	16.320	14.958	1,505,414
2022-12-01	16.140	16.290	16.010	16.170	14.820	1,793,788
2022-11-30	16.000	16.050	15.880	15.980	14.646	1,137,200
2022-11-29	15.730	16.090	15.700	16.020	14.683	1,881,190
2022-11-28	15.600	15.730	15.410	15.700	14.390	1,331,039
2022-11-25	15.710	15.890	15.570	15.730	14.417	1,364,176
2022-11-24	15.520	15.890	15.410	15.770	14.454	1,969,668
2022-11-23	15.660	15.750	15.260	15.450	14.161	2,026,828
2022-11-22	15.990	15.990	15.670	15.720	14.408	1,799,900
2022-11-21	16.010	16.030	15.610	15.850	14.527	2,263,588
2022-11-18	16.280	16.330	15.980	16.030	14.692	2,000,800
2022-11-17	16.300	16.380	16.090	16.270	14.912	1,432,975
2022-11-16	16.280	16.420	16.150	16.240	14.885	1,187,149
2022-11-15	16.040	16.340	16.000	16.280	14.921	1,473,200
2022-11-14	16.280	16.490	16.000	16.050	14.710	1,852,873
2022-11-11	16.400	16.450	16.160	16.240	14.885	2,058,475
2022-11-10	16.250	16.290	16.050	16.070	14.729	1,379,700
2022-11-09	16.280	16.370	16.220	16.260	14.903	1,245,238
2022-11-08	16.380	16.540	16.250	16.280	14.921	2,076,134
2022-11-07	16.210	16.590	16.200	16.460	15.086	1,942,211
2022-11-04	16.020	16.340	16.020	16.290	14.930	2,155,765

← NewerPage 16 of 19 · 1,133 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.2300 CNY
2025-06-05	0.3000 CNY
2024-06-04	0.3750 CNY
2023-05-29	0.4800 CNY
2022-05-25	0.2680 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.