Xinjiang Ba Yi Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.060 | 3.080 | 3.010 | 3.040 | 3.040 | 17,565,300 |
| 2024-04-29 | 2.960 | 3.060 | 2.950 | 3.060 | 3.060 | 24,379,100 |
| 2024-04-26 | 2.960 | 2.980 | 2.910 | 2.980 | 2.980 | 15,956,400 |
| 2024-04-25 | 2.950 | 2.990 | 2.930 | 2.960 | 2.960 | 11,481,800 |
| 2024-04-24 | 2.960 | 2.980 | 2.920 | 2.960 | 2.960 | 10,489,800 |
| 2024-04-23 | 2.960 | 2.980 | 2.920 | 2.920 | 2.920 | 14,068,370 |
| 2024-04-22 | 3.030 | 3.050 | 2.950 | 2.960 | 2.960 | 16,910,538 |
| 2024-04-19 | 2.970 | 3.090 | 2.960 | 3.030 | 3.030 | 21,764,200 |
| 2024-04-18 | 3.020 | 3.040 | 2.970 | 2.980 | 2.980 | 20,993,000 |
| 2024-04-17 | 2.930 | 3.070 | 2.930 | 3.020 | 3.020 | 28,210,520 |
| 2024-04-16 | 3.140 | 3.150 | 2.910 | 2.930 | 2.930 | 39,160,164 |
| 2024-04-15 | 3.270 | 3.280 | 3.060 | 3.160 | 3.160 | 34,901,561 |
| 2024-04-12 | 3.330 | 3.340 | 3.250 | 3.290 | 3.290 | 24,546,100 |
| 2024-04-11 | 3.240 | 3.420 | 3.220 | 3.340 | 3.340 | 35,864,452 |
| 2024-04-10 | 3.290 | 3.310 | 3.230 | 3.250 | 3.250 | 18,289,085 |
| 2024-04-09 | 3.230 | 3.320 | 3.220 | 3.310 | 3.310 | 24,649,524 |
| 2024-04-08 | 3.310 | 3.370 | 3.240 | 3.260 | 3.260 | 37,550,886 |
| 2024-04-03 | 3.250 | 3.320 | 3.210 | 3.310 | 3.310 | 37,379,531 |
| 2024-04-02 | 3.150 | 3.400 | 3.140 | 3.280 | 3.280 | 57,614,617 |
| 2024-04-01 | 3.090 | 3.160 | 3.090 | 3.140 | 3.140 | 16,165,500 |
| 2024-03-29 | 3.050 | 3.080 | 3.030 | 3.080 | 3.080 | 5,180,971 |
| 2024-03-28 | 3.020 | 3.070 | 3.020 | 3.050 | 3.050 | 10,596,220 |
| 2024-03-27 | 3.100 | 3.120 | 3.030 | 3.030 | 3.030 | 12,895,100 |
| 2024-03-26 | 3.110 | 3.130 | 3.060 | 3.100 | 3.100 | 14,055,968 |
| 2024-03-25 | 3.120 | 3.180 | 3.110 | 3.120 | 3.120 | 11,348,800 |
| 2024-03-22 | 3.200 | 3.200 | 3.110 | 3.130 | 3.130 | 18,110,794 |
| 2024-03-21 | 3.200 | 3.220 | 3.170 | 3.200 | 3.200 | 16,227,853 |
| 2024-03-20 | 3.210 | 3.230 | 3.170 | 3.200 | 3.200 | 20,641,104 |
| 2024-03-19 | 3.180 | 3.340 | 3.170 | 3.230 | 3.230 | 37,781,500 |
| 2024-03-18 | 3.200 | 3.210 | 3.140 | 3.190 | 3.190 | 20,548,800 |
| 2024-03-15 | 3.130 | 3.210 | 3.100 | 3.200 | 3.200 | 27,511,700 |
| 2024-03-14 | 3.130 | 3.210 | 3.120 | 3.150 | 3.150 | 20,533,100 |
| 2024-03-13 | 3.160 | 3.160 | 3.120 | 3.140 | 3.140 | 13,635,413 |
| 2024-03-12 | 3.150 | 3.160 | 3.110 | 3.160 | 3.160 | 20,672,336 |
| 2024-03-11 | 3.150 | 3.180 | 3.110 | 3.160 | 3.160 | 19,252,025 |
| 2024-03-08 | 3.200 | 3.230 | 3.100 | 3.150 | 3.150 | 24,849,551 |
| 2024-03-07 | 3.110 | 3.280 | 3.090 | 3.230 | 3.230 | 41,061,847 |
| 2024-03-06 | 3.030 | 3.250 | 3.020 | 3.130 | 3.130 | 31,542,736 |
| 2024-03-05 | 3.070 | 3.080 | 3.030 | 3.040 | 3.040 | 12,334,200 |
| 2024-03-04 | 3.130 | 3.150 | 3.060 | 3.090 | 3.090 | 11,771,339 |
| 2024-03-01 | 3.160 | 3.180 | 3.110 | 3.130 | 3.130 | 10,430,022 |
| 2024-02-29 | 3.100 | 3.150 | 3.070 | 3.150 | 3.150 | 16,030,773 |
| 2024-02-28 | 3.190 | 3.310 | 3.100 | 3.100 | 3.100 | 27,211,426 |
| 2024-02-27 | 3.120 | 3.200 | 3.110 | 3.190 | 3.190 | 14,957,910 |
| 2024-02-26 | 3.150 | 3.190 | 3.130 | 3.140 | 3.140 | 17,082,925 |
| 2024-02-23 | 3.100 | 3.150 | 3.080 | 3.140 | 3.140 | 15,374,733 |
| 2024-02-22 | 3.040 | 3.100 | 3.030 | 3.100 | 3.100 | 12,389,663 |
| 2024-02-21 | 3.010 | 3.130 | 2.990 | 3.060 | 3.060 | 20,876,130 |
| 2024-02-20 | 3.020 | 3.040 | 2.960 | 3.030 | 3.030 | 13,502,500 |
| 2024-02-19 | 2.980 | 3.050 | 2.970 | 3.020 | 3.020 | 23,871,529 |
| 2024-02-08 | 2.870 | 2.980 | 2.820 | 2.970 | 2.970 | 32,662,265 |
| 2024-02-07 | 2.890 | 2.910 | 2.810 | 2.860 | 2.860 | 31,369,479 |
| 2024-02-06 | 2.760 | 2.920 | 2.670 | 2.880 | 2.880 | 28,170,143 |
| 2024-02-05 | 2.990 | 2.990 | 2.720 | 2.780 | 2.780 | 34,527,884 |
| 2024-02-02 | 3.080 | 3.160 | 2.890 | 2.990 | 2.990 | 23,831,700 |
| 2024-02-01 | 3.140 | 3.170 | 3.080 | 3.090 | 3.090 | 19,158,902 |
| 2024-01-31 | 3.260 | 3.300 | 3.140 | 3.160 | 3.160 | 16,547,717 |
| 2024-01-30 | 3.350 | 3.370 | 3.270 | 3.280 | 3.280 | 12,469,100 |
| 2024-01-29 | 3.440 | 3.460 | 3.350 | 3.360 | 3.360 | 15,768,500 |
| 2024-01-26 | 3.390 | 3.460 | 3.370 | 3.440 | 3.440 | 17,710,600 |
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.