Xinjiang Ba Yi Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.260 | 3.400 | 3.230 | 3.390 | 3.390 | 18,079,182 |
| 2024-01-24 | 3.170 | 3.260 | 3.120 | 3.260 | 3.260 | 19,435,270 |
| 2024-01-23 | 3.100 | 3.180 | 3.060 | 3.150 | 3.150 | 18,848,733 |
| 2024-01-22 | 3.320 | 3.320 | 3.100 | 3.150 | 3.150 | 16,492,800 |
| 2024-01-19 | 3.340 | 3.340 | 3.270 | 3.300 | 3.300 | 10,493,791 |
| 2024-01-18 | 3.310 | 3.340 | 3.210 | 3.340 | 3.340 | 17,740,533 |
| 2024-01-17 | 3.430 | 3.440 | 3.350 | 3.350 | 3.350 | 11,823,820 |
| 2024-01-16 | 3.450 | 3.480 | 3.380 | 3.440 | 3.440 | 11,814,520 |
| 2024-01-15 | 3.490 | 3.500 | 3.430 | 3.470 | 3.470 | 9,568,800 |
| 2024-01-12 | 3.460 | 3.540 | 3.460 | 3.500 | 3.500 | 11,050,518 |
| 2024-01-11 | 3.490 | 3.490 | 3.440 | 3.480 | 3.480 | 14,760,800 |
| 2024-01-10 | 3.500 | 3.530 | 3.460 | 3.490 | 3.490 | 8,418,060 |
| 2024-01-09 | 3.500 | 3.550 | 3.500 | 3.530 | 3.530 | 9,458,208 |
| 2024-01-08 | 3.590 | 3.590 | 3.500 | 3.520 | 3.520 | 10,035,689 |
| 2024-01-05 | 3.610 | 3.650 | 3.560 | 3.580 | 3.580 | 14,089,967 |
| 2024-01-04 | 3.650 | 3.650 | 3.590 | 3.610 | 3.610 | 10,218,141 |
| 2024-01-03 | 3.610 | 3.650 | 3.600 | 3.630 | 3.630 | 11,477,576 |
| 2024-01-02 | 3.620 | 3.650 | 3.590 | 3.620 | 3.620 | 13,107,048 |
| 2023-12-29 | 3.590 | 3.620 | 3.570 | 3.590 | 3.590 | 11,428,237 |
| 2023-12-28 | 3.550 | 3.620 | 3.520 | 3.600 | 3.600 | 14,912,220 |
| 2023-12-27 | 3.500 | 3.560 | 3.490 | 3.540 | 3.540 | 10,962,483 |
| 2023-12-26 | 3.570 | 3.570 | 3.500 | 3.510 | 3.510 | 11,294,800 |
| 2023-12-25 | 3.590 | 3.590 | 3.530 | 3.550 | 3.550 | 10,624,469 |
| 2023-12-22 | 3.620 | 3.640 | 3.560 | 3.600 | 3.600 | 9,050,590 |
| 2023-12-21 | 3.580 | 3.620 | 3.530 | 3.600 | 3.600 | 11,324,305 |
| 2023-12-20 | 3.630 | 3.650 | 3.580 | 3.590 | 3.590 | 8,829,084 |
| 2023-12-19 | 3.660 | 3.670 | 3.600 | 3.630 | 3.630 | 10,316,302 |
| 2023-12-18 | 3.740 | 3.740 | 3.650 | 3.660 | 3.660 | 14,989,600 |
| 2023-12-15 | 3.740 | 3.780 | 3.730 | 3.740 | 3.740 | 11,848,200 |
| 2023-12-14 | 3.780 | 3.790 | 3.740 | 3.740 | 3.740 | 13,885,693 |
| 2023-12-13 | 3.820 | 3.830 | 3.770 | 3.770 | 3.770 | 11,459,700 |
| 2023-12-12 | 3.830 | 3.850 | 3.790 | 3.830 | 3.830 | 12,661,600 |
| 2023-12-11 | 3.830 | 3.860 | 3.770 | 3.850 | 3.850 | 16,131,437 |
| 2023-12-08 | 3.860 | 3.900 | 3.820 | 3.820 | 3.820 | 18,248,361 |
| 2023-12-07 | 3.870 | 3.880 | 3.820 | 3.840 | 3.840 | 18,138,498 |
| 2023-12-06 | 3.900 | 3.920 | 3.850 | 3.880 | 3.880 | 12,632,566 |
| 2023-12-05 | 3.960 | 3.960 | 3.890 | 3.890 | 3.890 | 13,490,200 |
| 2023-12-04 | 3.960 | 4.000 | 3.940 | 3.970 | 3.970 | 11,190,406 |
| 2023-12-01 | 3.940 | 3.970 | 3.920 | 3.950 | 3.950 | 8,339,400 |
| 2023-11-30 | 3.950 | 3.970 | 3.910 | 3.940 | 3.940 | 11,153,300 |
| 2023-11-29 | 3.990 | 4.010 | 3.930 | 3.940 | 3.940 | 11,052,379 |
| 2023-11-28 | 3.990 | 4.000 | 3.950 | 4.000 | 4.000 | 11,176,502 |
| 2023-11-27 | 3.990 | 4.020 | 3.970 | 3.990 | 3.990 | 11,670,259 |
| 2023-11-24 | 4.020 | 4.040 | 3.980 | 4.000 | 4.000 | 10,238,900 |
| 2023-11-23 | 3.990 | 4.030 | 3.980 | 4.020 | 4.020 | 10,684,500 |
| 2023-11-22 | 4.040 | 4.060 | 4.000 | 4.000 | 4.000 | 14,716,600 |
| 2023-11-21 | 4.040 | 4.080 | 4.030 | 4.040 | 4.040 | 16,839,131 |
| 2023-11-20 | 4.030 | 4.070 | 4.010 | 4.030 | 4.030 | 18,145,622 |
| 2023-11-17 | 4.030 | 4.060 | 4.000 | 4.030 | 4.030 | 11,411,700 |
| 2023-11-16 | 4.080 | 4.080 | 4.030 | 4.030 | 4.030 | 13,750,390 |
| 2023-11-15 | 4.040 | 4.100 | 4.020 | 4.080 | 4.080 | 27,343,023 |
| 2023-11-14 | 4.040 | 4.050 | 3.980 | 4.020 | 4.020 | 13,543,302 |
| 2023-11-13 | 3.940 | 4.040 | 3.940 | 4.040 | 4.040 | 21,665,626 |
| 2023-11-10 | 3.970 | 3.970 | 3.920 | 3.940 | 3.940 | 10,742,168 |
| 2023-11-09 | 3.970 | 4.000 | 3.930 | 3.980 | 3.980 | 10,787,699 |
| 2023-11-08 | 3.990 | 4.000 | 3.950 | 3.980 | 3.980 | 12,904,322 |
| 2023-11-07 | 4.020 | 4.020 | 3.970 | 4.000 | 4.000 | 12,135,670 |
| 2023-11-06 | 4.010 | 4.030 | 3.980 | 4.020 | 4.020 | 13,109,400 |
| 2023-11-03 | 4.010 | 4.050 | 3.990 | 4.000 | 4.000 | 13,099,500 |
| 2023-11-02 | 4.040 | 4.060 | 4.000 | 4.010 | 4.010 | 11,138,905 |
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.