Xinjiang Ba Yi Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.110	4.150	4.030	4.040	4.040	20,253,499
2023-10-31	4.040	4.060	3.980	4.030	4.030	14,414,436
2023-10-30	3.960	4.070	3.950	4.030	4.030	24,907,480
2023-10-27	3.910	3.970	3.900	3.960	3.960	18,947,666
2023-10-26	3.930	3.970	3.890	3.930	3.930	16,370,498
2023-10-25	3.880	4.020	3.880	3.970	3.970	27,163,477
2023-10-24	3.800	3.850	3.770	3.850	3.850	10,686,602
2023-10-23	3.900	3.900	3.740	3.790	3.790	15,632,883
2023-10-20	3.880	3.930	3.850	3.900	3.900	9,946,608
2023-10-19	3.950	3.960	3.880	3.890	3.890	18,019,961
2023-10-18	4.020	4.030	3.960	3.970	3.970	14,307,200
2023-10-17	4.030	4.060	4.010	4.030	4.030	15,113,500
2023-10-16	4.000	4.040	4.000	4.020	4.020	10,434,700
2023-10-13	4.040	4.050	3.990	4.010	4.010	13,704,200
2023-10-12	4.000	4.070	3.990	4.060	4.060	16,347,529
2023-10-11	4.040	4.040	3.970	3.990	3.990	20,084,200
2023-10-10	4.090	4.100	4.010	4.020	4.020	26,006,465
2023-10-09	4.130	4.140	4.070	4.080	4.080	17,549,594
2023-09-28	4.130	4.170	4.120	4.160	4.160	9,581,735
2023-09-27	4.150	4.180	4.130	4.130	4.130	12,113,400
2023-09-26	4.120	4.210	4.110	4.160	4.160	16,472,493
2023-09-25	4.180	4.190	4.110	4.140	4.140	16,484,700
2023-09-22	4.190	4.200	4.120	4.190	4.190	18,461,137
2023-09-21	4.200	4.260	4.190	4.220	4.220	13,043,483
2023-09-20	4.250	4.300	4.220	4.220	4.220	13,333,997
2023-09-19	4.230	4.290	4.210	4.250	4.250	19,258,900
2023-09-18	4.260	4.260	4.180	4.210	4.210	17,480,523
2023-09-15	4.200	4.300	4.200	4.260	4.260	28,151,546
2023-09-14	4.160	4.220	4.150	4.200	4.200	16,494,050
2023-09-13	4.160	4.250	4.140	4.160	4.160	22,375,506
2023-09-12	4.150	4.180	4.130	4.140	4.140	12,405,000
2023-09-11	4.130	4.170	4.090	4.160	4.160	17,970,805
2023-09-08	4.100	4.150	4.100	4.130	4.130	17,994,500
2023-09-07	4.200	4.200	4.110	4.120	4.120	28,465,816
2023-09-06	4.270	4.290	4.180	4.200	4.200	28,773,387
2023-09-05	4.420	4.430	4.270	4.290	4.290	32,184,002
2023-09-04	4.240	4.470	4.220	4.440	4.440	53,506,286
2023-09-01	4.100	4.380	4.100	4.260	4.260	55,549,652
2023-08-31	4.100	4.160	4.080	4.100	4.100	20,067,072
2023-08-30	4.160	4.180	4.080	4.090	4.090	29,906,808
2023-08-29	4.250	4.290	4.150	4.180	4.180	38,187,900
2023-08-28	4.350	4.420	4.240	4.250	4.250	42,304,851
2023-08-25	4.080	4.200	4.030	4.130	4.130	23,631,477
2023-08-24	4.200	4.250	4.090	4.100	4.100	27,243,691
2023-08-23	4.280	4.310	4.200	4.210	4.210	14,348,000
2023-08-22	4.210	4.290	4.200	4.270	4.270	15,423,243
2023-08-21	4.270	4.310	4.220	4.220	4.220	11,319,300
2023-08-18	4.350	4.410	4.270	4.280	4.280	18,968,400
2023-08-17	4.310	4.410	4.260	4.380	4.380	20,322,842
2023-08-16	4.330	4.400	4.270	4.330	4.330	16,778,108
2023-08-15	4.430	4.460	4.290	4.350	4.350	18,893,760
2023-08-14	4.250	4.520	4.220	4.430	4.430	40,169,518
2023-08-11	4.370	4.390	4.290	4.290	4.290	16,719,644
2023-08-10	4.380	4.410	4.330	4.370	4.370	18,211,977
2023-08-09	4.400	4.460	4.360	4.380	4.380	15,936,100
2023-08-08	4.450	4.470	4.380	4.420	4.420	20,664,025
2023-08-07	4.510	4.510	4.430	4.450	4.450	26,560,190
2023-08-04	4.580	4.630	4.480	4.540	4.540	33,802,837
2023-08-03	4.470	4.560	4.420	4.550	4.550	46,077,286
2023-08-02	4.530	4.600	4.500	4.520	4.520	61,689,326

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.