Zhejiang Biyi Electric Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	16.200	16.750	16.100	16.200	14.848	2,887,325
2022-08-02	17.490	17.490	16.100	16.220	14.866	4,653,483
2022-08-01	17.500	17.900	17.410	17.650	16.177	2,447,400
2022-07-29	18.050	18.200	17.560	17.560	16.094	3,180,895
2022-07-28	18.310	18.480	18.060	18.090	16.580	3,352,961
2022-07-27	17.780	18.490	17.780	18.310	16.782	3,973,747
2022-07-26	17.660	17.960	17.470	17.900	16.406	2,477,084
2022-07-25	17.850	18.050	17.650	17.920	16.424	2,545,950
2022-07-22	18.070	18.180	17.380	17.930	16.434	5,579,142
2022-07-21	18.510	18.530	18.090	18.090	16.580	3,606,063
2022-07-20	18.940	18.950	18.220	18.560	17.011	5,353,654
2022-07-19	18.890	19.180	18.720	18.930	17.350	3,423,400
2022-07-18	18.700	19.070	18.000	19.000	17.414	5,269,178
2022-07-15	19.300	19.890	18.960	19.000	17.414	5,675,404
2022-07-14	19.800	19.990	19.430	19.510	17.882	5,009,282
2022-07-13	19.700	19.770	19.280	19.440	17.817	4,225,825
2022-07-12	19.340	19.860	19.050	19.720	18.074	5,656,849
2022-07-11	19.630	19.630	18.850	19.350	17.735	4,138,705
2022-07-08	19.490	19.990	19.450	19.740	18.092	4,240,321
2022-07-07	20.150	20.200	19.340	19.590	17.955	8,563,280
2022-07-06	20.420	20.870	19.750	20.470	18.762	8,759,000
2022-07-05	21.060	21.550	20.500	20.730	19.000	10,801,082
2022-07-04	20.650	20.720	20.170	20.430	18.725	5,806,277
2022-07-01	20.600	20.980	20.370	20.800	19.064	8,849,937
2022-06-30	20.180	21.360	20.010	21.070	19.311	13,965,858
2022-06-29	19.860	20.490	19.360	20.320	18.624	10,803,504
2022-06-28	20.360	20.380	19.710	19.950	18.285	6,476,249
2022-06-27	20.240	20.620	19.890	20.260	18.569	9,304,577
2022-06-24	19.560	20.650	19.250	20.480	18.771	12,888,564
2022-06-23	19.380	19.700	19.160	19.690	18.047	8,979,307
2022-06-22	20.440	20.480	19.390	19.390	17.772	10,317,927
2022-06-21	20.900	21.460	19.970	20.440	18.734	15,870,795
2022-06-20	20.070	21.790	19.540	21.180	19.412	20,453,573
2022-06-17	19.180	20.080	18.940	19.810	18.157	11,946,739
2022-06-16	19.000	19.500	18.980	19.070	17.478	7,401,006
2022-06-15	20.000	20.560	19.200	19.220	17.616	10,970,144
2022-06-14	20.000	20.380	19.330	19.530	17.900	10,768,136
2022-06-13	19.350	20.830	19.350	19.880	18.221	15,202,238
2022-06-10	18.300	20.480	18.200	19.690	18.047	16,789,683
2022-06-09	18.810	19.490	18.470	18.620	17.066	11,386,026
2022-06-08	19.020	19.070	18.150	18.610	17.057	7,436,209
2022-06-07	19.290	19.430	18.680	19.020	17.433	9,609,947
2022-06-06	18.860	19.730	18.860	19.410	17.790	14,720,019
2022-06-02	18.900	19.380	18.500	18.940	17.359	19,128,207
2022-06-01	17.010	18.770	16.880	18.770	17.203	10,419,395
2022-05-31	17.300	17.350	16.490	17.060	15.636	8,002,751
2022-05-30	17.600	17.890	17.020	17.240	15.801	8,316,118
2022-05-27	17.660	18.400	17.130	17.770	16.287	8,823,062
2022-05-26	17.900	17.980	16.800	17.660	16.186	8,798,751
2022-05-25	18.230	18.400	17.500	18.020	16.516	10,641,478
2022-05-24	20.050	20.200	18.490	19.440	17.572	18,249,181
2022-05-23	18.810	19.710	18.800	19.120	17.283	13,176,563
2022-05-20	18.140	19.220	18.000	18.910	17.093	13,126,821
2022-05-19	18.000	18.380	17.800	18.270	16.514	9,376,288
2022-05-18	17.960	19.050	17.800	18.890	17.075	11,289,499
2022-05-17	18.400	18.660	17.740	18.150	16.406	9,165,826
2022-05-16	18.410	19.350	18.270	18.820	17.011	13,738,964
2022-05-13	20.450	20.600	18.070	18.550	16.767	21,428,022
2022-05-12	17.540	19.340	17.410	19.340	17.481	7,380,802
2022-05-11	18.550	18.680	17.450	17.580	15.891	9,921,850

← NewerPage 18 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.