Xinjiang Ba Yi Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.550 | 2.610 | 2.540 | 2.600 | 2.600 | 6,731,783 |
| 2024-07-26 | 2.500 | 2.550 | 2.500 | 2.550 | 2.550 | 6,437,426 |
| 2024-07-25 | 2.490 | 2.520 | 2.470 | 2.500 | 2.500 | 5,018,669 |
| 2024-07-24 | 2.570 | 2.570 | 2.470 | 2.500 | 2.500 | 8,908,796 |
| 2024-07-23 | 2.580 | 2.610 | 2.560 | 2.560 | 2.560 | 6,456,042 |
| 2024-07-22 | 2.590 | 2.600 | 2.570 | 2.580 | 2.580 | 3,943,000 |
| 2024-07-19 | 2.590 | 2.610 | 2.580 | 2.600 | 2.600 | 4,843,400 |
| 2024-07-18 | 2.600 | 2.620 | 2.570 | 2.610 | 2.610 | 5,363,700 |
| 2024-07-17 | 2.630 | 2.640 | 2.600 | 2.600 | 2.600 | 3,811,600 |
| 2024-07-16 | 2.620 | 2.640 | 2.610 | 2.630 | 2.630 | 3,630,880 |
| 2024-07-15 | 2.640 | 2.650 | 2.610 | 2.620 | 2.620 | 4,937,300 |
| 2024-07-12 | 2.660 | 2.680 | 2.640 | 2.650 | 2.650 | 4,668,600 |
| 2024-07-11 | 2.620 | 2.660 | 2.620 | 2.660 | 2.660 | 7,637,300 |
| 2024-07-10 | 2.630 | 2.630 | 2.590 | 2.590 | 2.590 | 6,228,600 |
| 2024-07-09 | 2.640 | 2.660 | 2.560 | 2.650 | 2.650 | 8,240,909 |
| 2024-07-08 | 2.710 | 2.720 | 2.630 | 2.640 | 2.640 | 5,972,622 |
| 2024-07-05 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 0 |
| 2024-07-04 | 2.740 | 2.750 | 2.650 | 2.660 | 2.660 | 6,458,205 |
| 2024-07-03 | 2.740 | 2.780 | 2.720 | 2.740 | 2.740 | 6,758,700 |
| 2024-07-02 | 2.690 | 2.750 | 2.670 | 2.740 | 2.740 | 8,873,400 |
| 2024-07-01 | 2.650 | 2.690 | 2.650 | 2.690 | 2.690 | 5,280,963 |
| 2024-06-28 | 2.650 | 2.680 | 2.640 | 2.650 | 2.650 | 4,955,000 |
| 2024-06-27 | 2.690 | 2.710 | 2.660 | 2.660 | 2.660 | 5,295,902 |
| 2024-06-26 | 2.640 | 2.720 | 2.620 | 2.700 | 2.700 | 6,883,700 |
| 2024-06-25 | 2.600 | 2.670 | 2.600 | 2.640 | 2.640 | 7,897,100 |
| 2024-06-24 | 2.710 | 2.710 | 2.620 | 2.620 | 2.620 | 9,477,456 |
| 2024-06-21 | 2.690 | 2.730 | 2.680 | 2.720 | 2.720 | 4,924,578 |
| 2024-06-20 | 2.780 | 2.790 | 2.700 | 2.710 | 2.710 | 9,053,900 |
| 2024-06-19 | 2.790 | 2.810 | 2.770 | 2.770 | 2.770 | 3,710,000 |
| 2024-06-18 | 2.760 | 2.810 | 2.760 | 2.790 | 2.790 | 6,105,268 |
| 2024-06-17 | 2.820 | 2.830 | 2.770 | 2.780 | 2.780 | 10,106,400 |
| 2024-06-14 | 2.780 | 2.850 | 2.780 | 2.840 | 2.840 | 11,351,562 |
| 2024-06-13 | 2.840 | 2.850 | 2.760 | 2.780 | 2.780 | 8,842,600 |
| 2024-06-12 | 2.810 | 2.830 | 2.800 | 2.820 | 2.820 | 7,064,100 |
| 2024-06-11 | 2.850 | 2.860 | 2.750 | 2.840 | 2.840 | 12,426,800 |
| 2024-06-07 | 2.860 | 2.880 | 2.820 | 2.840 | 2.840 | 15,147,033 |
| 2024-06-06 | 2.920 | 2.930 | 2.800 | 2.810 | 2.810 | 16,275,100 |
| 2024-06-05 | 2.950 | 2.950 | 2.920 | 2.920 | 2.920 | 5,552,502 |
| 2024-06-04 | 2.950 | 2.950 | 2.910 | 2.950 | 2.950 | 6,109,178 |
| 2024-06-03 | 2.990 | 3.000 | 2.920 | 2.940 | 2.940 | 13,694,798 |
| 2024-05-31 | 3.020 | 3.030 | 2.980 | 2.990 | 2.990 | 18,695,362 |
| 2024-05-30 | 3.030 | 3.150 | 3.010 | 3.060 | 3.060 | 30,952,170 |
| 2024-05-29 | 3.010 | 3.030 | 2.970 | 3.000 | 3.000 | 10,096,600 |
| 2024-05-28 | 3.030 | 3.030 | 2.990 | 3.000 | 3.000 | 10,608,162 |
| 2024-05-27 | 3.040 | 3.060 | 2.990 | 3.020 | 3.020 | 14,307,900 |
| 2024-05-24 | 3.060 | 3.090 | 3.030 | 3.040 | 3.040 | 11,584,761 |
| 2024-05-23 | 3.140 | 3.150 | 3.050 | 3.070 | 3.070 | 19,570,489 |
| 2024-05-22 | 3.120 | 3.170 | 3.100 | 3.160 | 3.160 | 20,420,538 |
| 2024-05-21 | 3.150 | 3.180 | 3.100 | 3.120 | 3.120 | 16,899,338 |
| 2024-05-20 | 3.130 | 3.190 | 3.120 | 3.150 | 3.150 | 25,689,422 |
| 2024-05-17 | 3.100 | 3.150 | 3.030 | 3.150 | 3.150 | 39,067,280 |
| 2024-05-16 | 3.020 | 3.260 | 3.010 | 3.140 | 3.140 | 51,097,618 |
| 2024-05-15 | 3.010 | 3.040 | 2.980 | 3.010 | 3.010 | 11,084,186 |
| 2024-05-14 | 3.010 | 3.040 | 3.010 | 3.010 | 3.010 | 6,828,060 |
| 2024-05-13 | 3.040 | 3.040 | 3.000 | 3.010 | 3.010 | 8,640,267 |
| 2024-05-10 | 3.050 | 3.070 | 3.020 | 3.050 | 3.050 | 9,066,200 |
| 2024-05-09 | 3.020 | 3.080 | 3.010 | 3.040 | 3.040 | 9,153,200 |
| 2024-05-08 | 3.050 | 3.060 | 3.020 | 3.020 | 3.020 | 10,546,605 |
| 2024-05-07 | 3.070 | 3.080 | 3.040 | 3.070 | 3.070 | 12,290,920 |
| 2024-05-06 | 3.060 | 3.080 | 3.050 | 3.080 | 3.080 | 14,844,893 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.