Singapore markets close in 6 hours 8 minutes
Straits Times Index
3,335.16 +2.36 (+0.07%) Nikkei
39,687.40 +104.32 (+0.26%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,304.12 +2,598.02 (+4.28%) CMC Crypto 200
1,315.24 +31.41 (+2.44%)
Chongqing Baiya Sanitary Products Co., Ltd. (003006.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 10:37AM CST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 23.27 | 24.15 | 23.56 | 23.86 | 23.86 | 1,054,800 |
| 28 Jun 2024 | 23.27 | 24.03 | 23.20 | 23.70 | 23.70 | 3,011,700 |
| 27 Jun 2024 | 24.63 | 24.67 | 23.47 | 23.53 | 23.53 | 4,114,700 |
| 26 Jun 2024 | 23.87 | 24.64 | 23.81 | 24.62 | 24.62 | 3,031,620 |
| 25 Jun 2024 | 24.18 | 24.48 | 23.71 | 24.00 | 24.00 | 3,391,000 |
| 24 Jun 2024 | 23.41 | 24.84 | 23.24 | 24.18 | 24.18 | 4,788,180 |
| 21 Jun 2024 | 23.81 | 24.35 | 23.14 | 23.55 | 23.55 | 3,407,632 |
| 20 Jun 2024 | 24.00 | 24.18 | 23.80 | 24.00 | 24.00 | 1,659,340 |
| 19 Jun 2024 | 24.20 | 24.39 | 23.99 | 24.17 | 24.17 | 1,933,500 |
| 18 Jun 2024 | 23.84 | 24.04 | 23.55 | 23.98 | 23.98 | 1,894,420 |
| 17 Jun 2024 | 23.48 | 24.00 | 23.21 | 23.90 | 23.90 | 2,549,630 |
| 14 Jun 2024 | 23.39 | 23.59 | 23.20 | 23.45 | 23.45 | 2,029,540 |
| 13 Jun 2024 | 23.78 | 24.39 | 23.11 | 23.45 | 23.45 | 3,058,920 |
| 12 Jun 2024 | 23.88 | 24.68 | 23.75 | 23.95 | 23.95 | 3,486,680 |
| 11 Jun 2024 | 23.13 | 23.82 | 22.96 | 23.74 | 23.74 | 2,760,340 |
| 07 Jun 2024 | 23.43 | 23.43 | 22.76 | 23.13 | 23.13 | 2,587,100 |
| 06 Jun 2024 | 23.49 | 23.49 | 23.00 | 23.21 | 23.21 | 1,770,350 |
| 05 Jun 2024 | 23.70 | 24.17 | 23.20 | 23.26 | 23.26 | 2,196,180 |
| 04 Jun 2024 | 23.47 | 23.87 | 22.94 | 23.73 | 23.73 | 4,411,420 |
| 03 Jun 2024 | 23.53 | 23.96 | 23.11 | 23.40 | 23.40 | 2,714,640 |
| 31 May 2024 | 23.71 | 23.85 | 23.33 | 23.61 | 23.61 | 1,714,720 |
| 30 May 2024 | 23.48 | 24.36 | 23.48 | 23.76 | 23.76 | 3,575,817 |
| 29 May 2024 | 23.48 | 23.79 | 23.24 | 23.65 | 23.65 | 1,611,320 |
| 28 May 2024 | 23.99 | 24.19 | 23.38 | 23.52 | 23.52 | 1,883,790 |
| 27 May 2024 | 23.21 | 23.90 | 23.14 | 23.90 | 23.90 | 2,643,840 |
| 24 May 2024 | 23.50 | 23.72 | 23.23 | 23.33 | 23.33 | 1,946,772 |
| 23 May 2024 | 23.55 | 23.65 | 23.10 | 23.52 | 23.52 | 3,308,652 |
| 22 May 2024 | 23.86 | 24.06 | 23.27 | 23.66 | 23.66 | 2,844,029 |
| 21 May 2024 | 23.70 | 24.10 | 23.50 | 23.95 | 23.95 | 2,228,197 |
| 20 May 2024 | 23.33 | 23.80 | 23.10 | 23.70 | 23.70 | 4,045,040 |
| 17 May 2024 | 23.54 | 24.04 | 23.30 | 23.55 | 23.55 | 3,917,740 |
| 16 May 2024 | 24.12 | 24.23 | 23.48 | 23.58 | 23.58 | 3,284,491 |
| 15 May 2024 | 23.83 | 24.87 | 23.72 | 24.02 | 24.02 | 4,105,906 |
| 14 May 2024 | 23.06 | 24.47 | 22.81 | 23.94 | 23.94 | 6,949,730 |
| 13 May 2024 | 22.00 | 23.17 | 22.00 | 23.06 | 23.06 | 7,268,103 |
| 10 May 2024 | 23.25 | 24.00 | 21.98 | 22.30 | 22.30 | 8,283,515 |
| 09 May 2024 | 22.35 | 23.15 | 22.35 | 23.00 | 23.00 | 3,480,889 |
| 08 May 2024 | 22.00 | 22.72 | 21.93 | 22.60 | 22.60 | 3,714,800 |
| 07 May 2024 | 21.81 | 22.88 | 21.70 | 22.26 | 22.26 | 4,434,450 |
| 06 May 2024 | 21.69 | 22.17 | 21.64 | 22.05 | 22.05 | 5,084,204 |
| 30 Apr 2024 | 21.11 | 21.76 | 20.69 | 21.60 | 21.60 | 3,597,578 |
| 29 Apr 2024 | 21.11 | 21.30 | 20.67 | 21.12 | 21.12 | 6,123,860 |
| 26 Apr 2024 | 20.68 | 21.64 | 20.55 | 21.27 | 21.27 | 6,460,669 |
| 25 Apr 2024 | 20.02 | 20.84 | 19.90 | 20.65 | 20.65 | 5,028,075 |
| 24 Apr 2024 | 20.45 | 20.45 | 19.65 | 20.28 | 20.28 | 8,851,378 |
| 24 Apr 2024 | 0.55 Dividend | |||||
| 23 Apr 2024 | 20.11 | 21.89 | 19.70 | 21.13 | 20.58 | 16,575,208 |
| 22 Apr 2024 | 19.39 | 20.11 | 19.39 | 20.11 | 19.59 | 6,533,400 |
| 19 Apr 2024 | 18.30 | 18.36 | 17.60 | 18.28 | 17.80 | 3,783,750 |
| 18 Apr 2024 | 17.59 | 18.72 | 17.59 | 18.49 | 18.01 | 4,562,354 |
| 17 Apr 2024 | 16.91 | 17.79 | 16.88 | 17.75 | 17.29 | 2,779,400 |
| 16 Apr 2024 | 17.30 | 17.51 | 16.91 | 16.92 | 16.48 | 2,004,650 |
| 15 Apr 2024 | 17.30 | 17.55 | 16.99 | 17.27 | 16.82 | 2,932,143 |
| 12 Apr 2024 | 17.27 | 17.60 | 17.08 | 17.46 | 17.01 | 1,239,766 |
| 11 Apr 2024 | 17.20 | 17.67 | 17.13 | 17.30 | 16.85 | 2,121,356 |
| 10 Apr 2024 | 17.57 | 17.77 | 17.31 | 17.45 | 17.00 | 2,853,173 |
| 09 Apr 2024 | 17.20 | 17.80 | 17.20 | 17.59 | 17.13 | 7,419,749 |
| 08 Apr 2024 | 17.15 | 17.29 | 16.76 | 16.93 | 16.49 | 2,180,000 |
| 03 Apr 2024 | 16.91 | 17.44 | 16.89 | 17.13 | 16.68 | 2,524,100 |
| 02 Apr 2024 | 16.65 | 17.13 | 16.54 | 16.91 | 16.47 | 3,557,312 |
| 01 Apr 2024 | 16.85 | 17.07 | 16.40 | 16.62 | 16.19 | 2,768,717 |
| 29 Mar 2024 | 16.73 | 16.98 | 16.52 | 16.88 | 16.44 | 1,007,397 |
| 28 Mar 2024 | 16.80 | 17.20 | 16.50 | 16.67 | 16.24 | 3,253,170 |
| 27 Mar 2024 | 16.92 | 17.60 | 16.75 | 17.13 | 16.68 | 3,676,732 |
| 26 Mar 2024 | 16.21 | 17.30 | 16.00 | 16.95 | 16.51 | 3,807,371 |
| 25 Mar 2024 | 16.50 | 16.85 | 16.20 | 16.27 | 15.85 | 2,651,397 |
| 22 Mar 2024 | 16.37 | 16.38 | 16.06 | 16.26 | 15.84 | 1,575,700 |
| 21 Mar 2024 | 16.45 | 16.54 | 16.27 | 16.38 | 15.95 | 860,000 |
| 20 Mar 2024 | 16.37 | 16.50 | 16.24 | 16.44 | 16.01 | 1,389,900 |
| 19 Mar 2024 | 16.61 | 16.68 | 16.29 | 16.31 | 15.89 | 1,564,000 |
| 18 Mar 2024 | 16.60 | 16.72 | 16.16 | 16.71 | 16.28 | 2,384,433 |
| 15 Mar 2024 | 16.29 | 16.60 | 16.13 | 16.59 | 16.16 | 1,753,748 |
| 14 Mar 2024 | 16.09 | 16.53 | 16.09 | 16.19 | 15.77 | 2,161,803 |
| 13 Mar 2024 | 15.75 | 16.30 | 15.68 | 16.14 | 15.72 | 4,032,610 |
| 12 Mar 2024 | 15.84 | 15.90 | 15.49 | 15.67 | 15.26 | 3,492,210 |
| 11 Mar 2024 | 15.20 | 15.88 | 15.05 | 15.86 | 15.45 | 3,228,810 |
| 08 Mar 2024 | 15.31 | 15.47 | 15.10 | 15.20 | 14.80 | 1,471,647 |
| 07 Mar 2024 | 15.89 | 15.98 | 15.32 | 15.32 | 14.92 | 2,574,200 |
| 06 Mar 2024 | 16.06 | 16.48 | 15.82 | 15.96 | 15.54 | 3,688,817 |
| 05 Mar 2024 | 15.72 | 15.99 | 15.52 | 15.91 | 15.50 | 1,821,200 |
| 04 Mar 2024 | 15.97 | 16.27 | 15.72 | 15.93 | 15.52 | 3,407,454 |
| 01 Mar 2024 | 16.25 | 16.47 | 16.00 | 16.15 | 15.73 | 3,367,471 |
| 29 Feb 2024 | 15.62 | 16.35 | 15.55 | 16.20 | 15.78 | 4,005,492 |
| 28 Feb 2024 | 15.46 | 16.43 | 15.39 | 15.69 | 15.28 | 5,707,600 |
| 27 Feb 2024 | 14.72 | 15.61 | 14.55 | 15.56 | 15.15 | 3,909,064 |
| 26 Feb 2024 | 14.82 | 14.99 | 14.66 | 14.70 | 14.32 | 1,810,621 |
| 23 Feb 2024 | 14.55 | 14.88 | 14.23 | 14.85 | 14.46 | 2,215,478 |
| 22 Feb 2024 | 14.61 | 14.81 | 14.18 | 14.55 | 14.17 | 2,939,750 |
| 21 Feb 2024 | 14.84 | 15.25 | 14.56 | 14.75 | 14.37 | 4,279,500 |
| 20 Feb 2024 | 15.08 | 15.08 | 14.61 | 14.85 | 14.46 | 2,120,400 |
| 19 Feb 2024 | 15.08 | 15.45 | 14.58 | 15.13 | 14.74 | 3,105,213 |
| 08 Feb 2024 | 13.80 | 15.14 | 13.75 | 14.90 | 14.51 | 5,502,557 |
| 07 Feb 2024 | 13.64 | 14.48 | 13.54 | 14.09 | 13.72 | 4,671,750 |
| 06 Feb 2024 | 12.87 | 14.41 | 12.62 | 13.79 | 13.43 | 6,344,356 |
| 05 Feb 2024 | 12.55 | 13.87 | 11.80 | 13.10 | 12.76 | 6,085,899 |
| 02 Feb 2024 | 13.59 | 13.69 | 12.26 | 12.87 | 12.54 | 4,842,000 |
| 01 Feb 2024 | 13.83 | 14.00 | 13.38 | 13.58 | 13.23 | 2,374,900 |
| 31 Jan 2024 | 14.10 | 14.29 | 13.75 | 13.83 | 13.47 | 2,476,198 |
| 30 Jan 2024 | 14.51 | 14.57 | 14.01 | 14.03 | 13.66 | 1,650,480 |
| 29 Jan 2024 | 15.06 | 15.20 | 14.52 | 14.56 | 14.18 | 1,599,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.