Xinjiang Ba Yi Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.350 | 4.350 | 4.290 | 4.350 | 4.350 | 15,931,284 |
| 2023-02-03 | 4.450 | 4.450 | 4.300 | 4.350 | 4.350 | 31,958,902 |
| 2023-02-02 | 4.510 | 4.520 | 4.420 | 4.470 | 4.470 | 28,186,609 |
| 2023-02-01 | 4.300 | 4.520 | 4.300 | 4.490 | 4.490 | 43,542,674 |
| 2023-01-31 | 4.240 | 4.330 | 4.210 | 4.300 | 4.300 | 19,834,433 |
| 2023-01-30 | 4.200 | 4.360 | 4.200 | 4.300 | 4.300 | 33,522,915 |
| 2023-01-20 | 4.090 | 4.170 | 4.080 | 4.170 | 4.170 | 17,566,000 |
| 2023-01-19 | 4.010 | 4.070 | 4.010 | 4.070 | 4.070 | 13,691,287 |
| 2023-01-18 | 4.020 | 4.030 | 3.990 | 4.020 | 4.020 | 8,817,864 |
| 2023-01-17 | 4.020 | 4.060 | 3.960 | 3.990 | 3.990 | 10,358,583 |
| 2023-01-16 | 3.910 | 4.080 | 3.910 | 4.010 | 4.010 | 18,365,122 |
| 2023-01-13 | 3.920 | 3.940 | 3.900 | 3.920 | 3.920 | 8,689,233 |
| 2023-01-12 | 3.930 | 3.940 | 3.850 | 3.920 | 3.920 | 17,754,216 |
| 2023-01-11 | 3.940 | 3.990 | 3.920 | 3.940 | 3.940 | 14,994,444 |
| 2023-01-10 | 4.020 | 4.030 | 3.950 | 3.960 | 3.960 | 14,227,200 |
| 2023-01-09 | 4.000 | 4.060 | 4.000 | 4.030 | 4.030 | 10,703,748 |
| 2023-01-06 | 4.010 | 4.070 | 4.010 | 4.020 | 4.020 | 13,402,602 |
| 2023-01-05 | 4.050 | 4.050 | 4.010 | 4.030 | 4.030 | 13,258,744 |
| 2023-01-04 | 4.010 | 4.090 | 3.980 | 4.050 | 4.050 | 14,910,100 |
| 2023-01-03 | 3.950 | 4.020 | 3.920 | 4.020 | 4.020 | 11,087,163 |
| 2022-12-30 | 3.950 | 3.960 | 3.910 | 3.960 | 3.960 | 8,131,853 |
| 2022-12-29 | 4.030 | 4.030 | 3.930 | 3.930 | 3.930 | 14,037,803 |
| 2022-12-28 | 4.010 | 4.080 | 3.990 | 4.030 | 4.030 | 13,420,415 |
| 2022-12-27 | 3.980 | 4.070 | 3.960 | 4.030 | 4.030 | 16,108,951 |
| 2022-12-26 | 3.980 | 3.990 | 3.900 | 3.950 | 3.950 | 13,487,778 |
| 2022-12-23 | 3.980 | 4.020 | 3.930 | 3.970 | 3.970 | 18,143,280 |
| 2022-12-22 | 4.080 | 4.210 | 4.000 | 4.020 | 4.020 | 20,551,926 |
| 2022-12-21 | 4.080 | 4.110 | 4.020 | 4.060 | 4.060 | 14,152,126 |
| 2022-12-20 | 4.060 | 4.130 | 4.020 | 4.080 | 4.080 | 17,032,427 |
| 2022-12-19 | 4.220 | 4.280 | 4.050 | 4.070 | 4.070 | 30,801,108 |
| 2022-12-16 | 4.140 | 4.330 | 4.130 | 4.270 | 4.270 | 43,028,666 |
| 2022-12-15 | 4.250 | 4.260 | 4.140 | 4.180 | 4.180 | 21,672,138 |
| 2022-12-14 | 4.280 | 4.330 | 4.190 | 4.200 | 4.200 | 29,113,722 |
| 2022-12-13 | 4.240 | 4.390 | 4.230 | 4.300 | 4.300 | 31,000,552 |
| 2022-12-12 | 4.450 | 4.460 | 4.250 | 4.280 | 4.280 | 51,611,937 |
| 2022-12-09 | 4.350 | 4.510 | 4.260 | 4.490 | 4.490 | 70,999,777 |
| 2022-12-08 | 4.270 | 4.350 | 4.220 | 4.340 | 4.340 | 25,936,784 |
| 2022-12-07 | 4.320 | 4.420 | 4.240 | 4.270 | 4.270 | 34,082,435 |
| 2022-12-06 | 4.410 | 4.430 | 4.280 | 4.320 | 4.320 | 43,306,271 |
| 2022-12-05 | 4.170 | 4.560 | 4.160 | 4.470 | 4.470 | 78,095,210 |
| 2022-12-02 | 4.170 | 4.180 | 4.130 | 4.150 | 4.150 | 20,258,953 |
| 2022-12-01 | 4.220 | 4.260 | 4.180 | 4.180 | 4.180 | 19,459,668 |
| 2022-11-30 | 4.310 | 4.330 | 4.160 | 4.180 | 4.180 | 33,342,900 |
| 2022-11-29 | 4.160 | 4.400 | 4.150 | 4.310 | 4.310 | 43,200,738 |
| 2022-11-28 | 4.120 | 4.130 | 4.040 | 4.100 | 4.100 | 19,863,400 |
| 2022-11-25 | 4.140 | 4.180 | 4.070 | 4.170 | 4.170 | 19,035,101 |
| 2022-11-24 | 4.100 | 4.140 | 4.090 | 4.100 | 4.100 | 12,093,806 |
| 2022-11-23 | 4.070 | 4.120 | 4.060 | 4.080 | 4.080 | 13,201,000 |
| 2022-11-22 | 4.040 | 4.170 | 4.020 | 4.080 | 4.080 | 20,904,771 |
| 2022-11-21 | 4.060 | 4.060 | 3.980 | 4.020 | 4.020 | 15,352,625 |
| 2022-11-18 | 4.170 | 4.180 | 4.030 | 4.060 | 4.060 | 15,681,433 |
| 2022-11-17 | 4.140 | 4.140 | 4.080 | 4.140 | 4.140 | 13,192,000 |
| 2022-11-16 | 4.090 | 4.240 | 4.080 | 4.150 | 4.150 | 26,202,300 |
| 2022-11-15 | 4.050 | 4.110 | 4.030 | 4.080 | 4.080 | 19,222,450 |
| 2022-11-14 | 4.070 | 4.140 | 4.030 | 4.050 | 4.050 | 26,335,182 |
| 2022-11-11 | 4.100 | 4.130 | 4.010 | 4.040 | 4.040 | 26,021,991 |
| 2022-11-10 | 3.910 | 4.070 | 3.890 | 4.030 | 4.030 | 35,840,456 |
| 2022-11-09 | 3.940 | 4.010 | 3.930 | 3.940 | 3.940 | 19,652,914 |
| 2022-11-08 | 3.930 | 4.020 | 3.880 | 3.960 | 3.960 | 28,632,204 |
| 2022-11-07 | 3.760 | 4.130 | 3.750 | 3.920 | 3.920 | 48,788,855 |
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.