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
2023-08-01	4.490	4.900	4.450	4.670	4.670	123,457,546
2023-07-31	4.400	4.540	4.400	4.490	4.490	56,835,028
2023-07-28	4.360	4.550	4.330	4.430	4.430	100,501,553
2023-07-27	4.160	4.680	4.120	4.480	4.480	143,417,167
2023-07-26	4.130	4.340	4.110	4.260	4.260	66,008,412
2023-07-25	4.020	4.140	4.020	4.130	4.130	42,461,825
2023-07-24	4.020	4.030	3.990	4.000	4.000	13,182,879
2023-07-21	4.010	4.030	3.990	4.020	4.020	15,665,935
2023-07-20	4.050	4.060	4.000	4.010	4.010	15,912,000
2023-07-19	4.010	4.050	4.000	4.040	4.040	9,889,900
2023-07-18	4.030	4.040	4.000	4.020	4.020	13,191,592
2023-07-17	4.040	4.050	4.000	4.030	4.030	18,227,600
2023-07-14	4.070	4.100	4.060	4.070	4.070	12,899,902
2023-07-13	4.060	4.090	4.060	4.070	4.070	13,232,200
2023-07-12	4.160	4.160	4.040	4.050	4.050	18,841,035
2023-07-11	4.090	4.120	4.060	4.120	4.120	13,133,332
2023-07-10	4.100	4.110	4.060	4.070	4.070	9,968,500
2023-07-07	4.030	4.110	4.030	4.090	4.090	17,135,225
2023-07-06	4.100	4.110	4.030	4.050	4.050	16,062,300
2023-07-05	4.070	4.120	4.060	4.110	4.110	12,519,161
2023-07-04	4.120	4.120	4.060	4.080	4.080	16,242,411
2023-07-03	4.060	4.130	4.050	4.110	4.110	18,652,279
2023-06-30	4.020	4.070	4.010	4.050	4.050	11,570,158
2023-06-29	4.060	4.060	4.010	4.020	4.020	19,251,066
2023-06-28	4.110	4.110	4.040	4.080	4.080	13,312,665
2023-06-27	3.980	4.120	3.980	4.100	4.100	18,133,897
2023-06-26	4.080	4.080	3.990	4.000	4.000	19,997,400
2023-06-21	4.080	4.130	4.070	4.080	4.080	12,029,146
2023-06-20	4.150	4.160	4.090	4.100	4.100	15,192,512
2023-06-19	4.300	4.300	4.120	4.140	4.140	30,385,786
2023-06-16	4.140	4.300	4.120	4.270	4.270	36,126,320
2023-06-15	4.110	4.170	4.060	4.160	4.160	21,317,712
2023-06-14	4.120	4.140	4.100	4.130	4.130	11,550,957
2023-06-13	4.090	4.140	4.080	4.120	4.120	11,792,906
2023-06-12	4.120	4.130	4.090	4.110	4.110	13,498,224
2023-06-09	4.150	4.200	4.120	4.130	4.130	18,438,557
2023-06-08	4.060	4.200	4.050	4.150	4.150	26,054,702
2023-06-07	4.050	4.090	4.040	4.080	4.080	11,980,504
2023-06-06	4.100	4.120	4.040	4.050	4.050	18,471,400
2023-06-05	4.150	4.200	4.080	4.100	4.100	23,600,446
2023-06-02	4.070	4.160	4.060	4.150	4.150	23,684,205
2023-06-01	4.050	4.090	4.020	4.060	4.060	13,924,288
2023-05-31	4.090	4.140	4.030	4.050	4.050	21,053,902
2023-05-30	4.050	4.120	4.010	4.110	4.110	18,918,440
2023-05-29	4.110	4.150	4.030	4.050	4.050	24,213,582
2023-05-26	4.110	4.110	4.020	4.100	4.100	20,455,459
2023-05-25	4.090	4.130	4.030	4.110	4.110	25,888,984
2023-05-24	4.170	4.180	4.080	4.090	4.090	31,224,080
2023-05-23	4.330	4.370	4.180	4.200	4.200	28,298,116
2023-05-22	4.450	4.470	4.330	4.360	4.360	32,635,819
2023-05-19	4.700	4.700	4.480	4.510	4.510	38,170,191
2023-05-18	4.700	4.730	4.580	4.650	4.650	38,230,984
2023-05-17	4.520	4.800	4.480	4.750	4.750	52,602,456
2023-05-16	4.540	4.640	4.510	4.540	4.540	30,670,332
2023-05-15	4.660	4.690	4.450	4.570	4.570	50,326,149
2023-05-12	4.820	4.820	4.620	4.650	4.650	44,408,474
2023-05-11	5.080	5.130	4.700	4.740	4.740	96,340,197
2023-05-10	4.970	5.270	4.960	5.080	5.080	94,423,085
2023-05-09	4.760	5.210	4.720	5.030	5.030	140,254,460
2023-05-08	4.520	4.840	4.520	4.800	4.800	131,979,060

← NewerPage 14 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.