Zhejiang Biyi Electric Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	17.880	18.780	17.680	18.070	16.334	12,083,397
2022-05-09	17.500	18.500	17.470	18.250	16.496	10,844,005
2022-05-06	16.720	18.350	16.620	17.760	16.053	12,490,568
2022-05-05	17.450	18.500	17.000	17.640	15.945	15,697,238
2022-04-29	15.300	17.110	15.300	17.110	15.466	11,472,860
2022-04-28	14.930	16.230	14.640	15.550	14.056	12,208,279
2022-04-27	14.610	15.400	14.610	15.110	13.658	12,802,128
2022-04-26	16.240	17.100	16.230	16.230	14.670	11,066,441
2022-04-25	20.000	20.000	18.030	18.030	16.297	17,159,823
2022-04-22	18.210	20.030	17.720	20.030	18.105	16,315,942
2022-04-21	17.040	18.340	17.040	18.210	16.460	14,550,048
2022-04-20	17.260	17.960	16.990	17.210	15.556	8,987,715
2022-04-19	16.470	17.880	16.310	17.580	15.891	12,089,375
2022-04-18	15.990	16.660	15.750	16.470	14.887	5,588,946
2022-04-15	16.440	16.540	15.850	16.230	14.670	5,501,927
2022-04-14	16.400	16.750	16.250	16.510	14.923	6,988,518
2022-04-13	15.700	16.940	15.390	16.500	14.914	9,838,925
2022-04-12	15.660	15.910	15.300	15.870	14.345	4,520,987
2022-04-11	16.110	16.470	15.450	15.690	14.182	5,219,054
2022-04-08	16.980	17.000	16.140	16.220	14.661	5,963,636
2022-04-07	17.430	17.500	16.800	16.890	15.267	6,348,026
2022-04-06	17.210	17.810	17.210	17.530	15.845	6,473,651
2022-04-01	18.180	18.290	17.500	17.520	15.836	8,850,404
2022-03-31	18.160	18.820	17.920	18.450	16.677	10,848,468
2022-03-30	18.340	18.550	17.750	18.380	16.614	9,623,602
2022-03-29	18.630	19.440	17.900	17.990	16.261	13,327,818
2022-03-28	20.020	20.200	18.980	18.980	17.156	18,141,197
2022-03-25	22.550	22.550	20.520	21.090	19.063	26,410,036
2022-03-24	18.420	20.500	18.250	20.500	18.530	14,176,193
2022-03-23	19.190	19.490	18.610	18.640	16.849	11,319,498
2022-03-22	20.300	21.360	19.010	19.720	17.825	19,914,253
2022-03-21	18.180	20.270	18.180	20.270	18.322	11,256,668
2022-03-18	17.380	19.100	17.300	18.430	16.659	13,087,284
2022-03-17	17.960	18.240	17.510	17.520	15.836	10,578,510
2022-03-16	17.380	17.880	16.610	17.700	15.999	10,214,234
2022-03-15	17.990	18.240	17.110	17.130	15.484	9,258,479
2022-03-14	19.400	19.660	18.290	18.300	16.541	9,094,106
2022-03-11	19.550	20.230	18.910	19.700	17.807	12,641,383
2022-03-10	21.090	21.660	20.150	20.340	18.385	14,215,223
2022-03-09	23.000	23.000	21.400	21.460	19.398	14,056,006
2022-03-08	22.620	24.540	22.210	23.200	20.971	19,776,346
2022-03-07	22.610	24.790	21.870	23.620	21.350	21,193,706
2022-03-04	23.000	25.110	21.320	23.550	21.287	23,493,509
2022-03-03	22.810	24.200	22.600	23.690	21.413	19,654,024
2022-03-02	22.530	23.380	22.200	23.040	20.826	17,266,018
2022-03-01	24.050	24.980	23.490	23.490	21.233	21,893,432
2022-02-28	26.100	29.190	26.100	26.100	23.592	27,582,190
2022-02-25	28.000	29.000	28.000	29.000	26.213	9,463,681
2022-02-24	26.360	26.360	22.420	26.360	23.827	35,919,404
2022-02-23	23.960	23.960	23.480	23.960	21.657	7,171,427
2022-02-22	21.780	21.780	21.780	21.780	19.687	6,422,720
2022-02-21	19.800	19.800	19.800	19.800	17.897	324,609
2022-02-18	15.000	18.000	15.000	18.000	16.270	1,193,488

← NewerPage 19 of 19 · 1,133 trading days

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.