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
2023-05-05	4.210	4.500	4.190	4.440	4.440	87,812,725
2023-05-04	4.140	4.300	4.120	4.190	4.190	27,729,241
2023-04-28	4.110	4.210	4.100	4.190	4.190	13,660,520
2023-04-27	4.130	4.160	4.060	4.130	4.130	14,616,184
2023-04-26	4.090	4.150	3.980	4.140	4.140	20,403,875
2023-04-25	4.200	4.210	4.050	4.100	4.100	23,511,460
2023-04-24	4.270	4.290	4.150	4.180	4.180	19,089,867
2023-04-21	4.360	4.410	4.260	4.290	4.290	22,697,628
2023-04-20	4.380	4.420	4.320	4.380	4.380	17,850,308
2023-04-19	4.480	4.490	4.400	4.440	4.440	25,519,837
2023-04-18	4.410	4.500	4.410	4.460	4.460	40,716,992
2023-04-17	4.390	4.530	4.370	4.440	4.440	27,687,138
2023-04-14	4.370	4.410	4.300	4.410	4.410	27,568,185
2023-04-13	4.340	4.480	4.330	4.370	4.370	34,370,504
2023-04-12	4.260	4.370	4.230	4.350	4.350	32,554,190
2023-04-11	4.220	4.250	4.140	4.240	4.240	13,751,057
2023-04-10	4.220	4.330	4.210	4.220	4.220	18,334,700
2023-04-07	4.240	4.250	4.200	4.210	4.210	10,932,290
2023-04-06	4.200	4.240	4.150	4.230	4.230	16,498,940
2023-04-04	4.190	4.230	4.160	4.200	4.200	13,701,489
2023-04-03	4.160	4.200	4.140	4.180	4.180	11,558,705
2023-03-31	4.130	4.180	4.110	4.160	4.160	11,658,246
2023-03-30	4.100	4.150	4.070	4.140	4.140	14,460,308
2023-03-29	4.160	4.160	4.090	4.100	4.100	12,854,903
2023-03-28	4.220	4.220	4.140	4.150	4.150	13,017,000
2023-03-27	4.270	4.280	4.170	4.190	4.190	17,927,530
2023-03-24	4.270	4.290	4.220	4.270	4.270	17,088,600
2023-03-23	4.260	4.270	4.220	4.260	4.260	20,627,300
2023-03-22	4.330	4.330	4.250	4.280	4.280	21,248,340
2023-03-21	4.370	4.380	4.280	4.310	4.310	21,778,689
2023-03-20	4.500	4.510	4.320	4.330	4.330	34,228,400
2023-03-17	4.480	4.570	4.460	4.500	4.500	21,799,337
2023-03-16	4.640	4.640	4.440	4.460	4.460	31,445,242
2023-03-15	4.390	4.700	4.380	4.650	4.650	41,429,856
2023-03-14	4.480	4.500	4.350	4.360	4.360	20,939,812
2023-03-13	4.410	4.530	4.410	4.480	4.480	18,031,455
2023-03-10	4.550	4.560	4.410	4.430	4.430	24,845,519
2023-03-09	4.600	4.650	4.550	4.570	4.570	15,809,345
2023-03-08	4.560	4.630	4.540	4.610	4.610	16,226,783
2023-03-07	4.630	4.710	4.570	4.590	4.590	25,199,761
2023-03-06	4.730	4.750	4.590	4.610	4.610	37,683,583
2023-03-03	4.640	4.830	4.610	4.770	4.770	51,563,252
2023-03-02	4.610	4.700	4.570	4.650	4.650	25,599,964
2023-03-01	4.580	4.650	4.560	4.610	4.610	18,118,060
2023-02-28	4.560	4.610	4.520	4.580	4.580	16,791,604
2023-02-27	4.620	4.670	4.550	4.580	4.580	23,079,304
2023-02-24	4.650	4.650	4.570	4.630	4.630	20,155,264
2023-02-23	4.720	4.770	4.620	4.660	4.660	29,671,100
2023-02-22	4.660	4.740	4.600	4.690	4.690	44,752,232
2023-02-21	4.460	4.830	4.440	4.680	4.680	84,933,935
2023-02-20	4.310	4.470	4.300	4.450	4.450	24,740,304
2023-02-17	4.330	4.370	4.310	4.310	4.310	15,387,867
2023-02-16	4.430	4.450	4.280	4.310	4.310	23,199,621
2023-02-15	4.500	4.500	4.390	4.400	4.400	20,599,837
2023-02-14	4.440	4.530	4.420	4.490	4.490	29,319,350
2023-02-13	4.320	4.450	4.310	4.430	4.430	21,604,802
2023-02-10	4.350	4.370	4.300	4.320	4.320	13,744,140
2023-02-09	4.300	4.370	4.280	4.360	4.360	12,837,316
2023-02-08	4.380	4.390	4.290	4.300	4.300	13,559,500
2023-02-07	4.360	4.390	4.310	4.370	4.370	15,518,288

← NewerPage 15 of 21 · 1,219 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.