Xinjiang Ba Yi Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.680 | 3.770 | 3.680 | 3.750 | 3.750 | 15,871,750 |
| 2022-11-03 | 3.590 | 3.720 | 3.560 | 3.680 | 3.680 | 19,573,024 |
| 2022-11-02 | 3.600 | 3.640 | 3.570 | 3.610 | 3.610 | 13,084,244 |
| 2022-11-01 | 3.490 | 3.600 | 3.480 | 3.590 | 3.590 | 17,716,110 |
| 2022-10-31 | 3.400 | 3.520 | 3.340 | 3.470 | 3.470 | 19,259,153 |
| 2022-10-28 | 3.690 | 3.720 | 3.510 | 3.520 | 3.520 | 22,076,357 |
| 2022-10-27 | 3.760 | 3.780 | 3.700 | 3.720 | 3.720 | 11,660,702 |
| 2022-10-26 | 3.740 | 3.800 | 3.730 | 3.750 | 3.750 | 14,905,314 |
| 2022-10-25 | 3.730 | 3.770 | 3.660 | 3.740 | 3.740 | 14,546,538 |
| 2022-10-24 | 3.830 | 3.870 | 3.730 | 3.750 | 3.750 | 18,088,442 |
| 2022-10-21 | 3.860 | 3.890 | 3.810 | 3.830 | 3.830 | 11,341,074 |
| 2022-10-20 | 3.860 | 3.900 | 3.800 | 3.840 | 3.840 | 13,529,500 |
| 2022-10-19 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 13,180,341 |
| 2022-10-18 | 4.020 | 4.030 | 3.950 | 3.960 | 3.960 | 15,016,731 |
| 2022-10-17 | 3.920 | 4.030 | 3.900 | 4.010 | 4.010 | 22,158,068 |
| 2022-10-14 | 3.900 | 3.980 | 3.890 | 3.950 | 3.950 | 21,101,576 |
| 2022-10-13 | 3.880 | 3.930 | 3.840 | 3.890 | 3.890 | 15,904,409 |
| 2022-10-12 | 3.840 | 3.930 | 3.750 | 3.920 | 3.920 | 19,184,100 |
| 2022-10-11 | 3.810 | 3.890 | 3.770 | 3.840 | 3.840 | 13,649,039 |
| 2022-10-10 | 3.910 | 3.970 | 3.830 | 3.860 | 3.860 | 17,949,239 |
| 2022-09-30 | 3.910 | 3.990 | 3.900 | 3.910 | 3.910 | 17,107,502 |
| 2022-09-29 | 4.000 | 4.050 | 3.880 | 3.910 | 3.910 | 18,374,560 |
| 2022-09-28 | 4.140 | 4.150 | 3.960 | 3.960 | 3.960 | 29,531,060 |
| 2022-09-27 | 4.120 | 4.200 | 4.070 | 4.180 | 4.180 | 20,275,151 |
| 2022-09-26 | 4.350 | 4.370 | 4.110 | 4.140 | 4.140 | 34,576,303 |
| 2022-09-23 | 4.330 | 4.530 | 4.260 | 4.410 | 4.410 | 43,176,102 |
| 2022-09-22 | 4.260 | 4.390 | 4.260 | 4.310 | 4.310 | 22,244,521 |
| 2022-09-21 | 4.270 | 4.340 | 4.160 | 4.320 | 4.320 | 26,819,186 |
| 2022-09-20 | 4.300 | 4.350 | 4.260 | 4.300 | 4.300 | 15,308,963 |
| 2022-09-19 | 4.350 | 4.380 | 4.270 | 4.290 | 4.290 | 17,173,878 |
| 2022-09-16 | 4.590 | 4.600 | 4.340 | 4.360 | 4.360 | 29,037,054 |
| 2022-09-15 | 4.690 | 4.730 | 4.520 | 4.570 | 4.570 | 31,045,894 |
| 2022-09-14 | 4.550 | 4.730 | 4.530 | 4.660 | 4.660 | 25,650,100 |
| 2022-09-13 | 4.770 | 4.770 | 4.670 | 4.690 | 4.690 | 31,797,966 |
| 2022-09-09 | 4.680 | 4.790 | 4.640 | 4.740 | 4.740 | 56,592,631 |
| 2022-09-08 | 4.540 | 4.870 | 4.520 | 4.730 | 4.730 | 69,075,132 |
| 2022-09-07 | 4.540 | 4.580 | 4.490 | 4.540 | 4.540 | 26,724,900 |
| 2022-09-06 | 4.520 | 4.640 | 4.490 | 4.570 | 4.570 | 52,166,865 |
| 2022-09-05 | 4.350 | 4.490 | 4.300 | 4.490 | 4.490 | 30,616,976 |
| 2022-09-02 | 4.300 | 4.350 | 4.260 | 4.340 | 4.340 | 13,583,424 |
| 2022-09-01 | 4.330 | 4.410 | 4.290 | 4.300 | 4.300 | 15,639,243 |
| 2022-08-31 | 4.400 | 4.420 | 4.320 | 4.330 | 4.330 | 14,239,792 |
| 2022-08-30 | 4.440 | 4.470 | 4.380 | 4.400 | 4.400 | 12,615,086 |
| 2022-08-29 | 4.290 | 4.440 | 4.230 | 4.430 | 4.430 | 17,219,407 |
| 2022-08-26 | 4.420 | 4.460 | 4.350 | 4.360 | 4.360 | 13,653,760 |
| 2022-08-25 | 4.420 | 4.450 | 4.320 | 4.430 | 4.430 | 20,147,610 |
| 2022-08-24 | 4.510 | 4.580 | 4.380 | 4.400 | 4.400 | 28,293,293 |
| 2022-08-23 | 4.550 | 4.550 | 4.470 | 4.490 | 4.490 | 16,559,700 |
| 2022-08-22 | 4.500 | 4.560 | 4.470 | 4.550 | 4.550 | 12,261,691 |
| 2022-08-19 | 4.540 | 4.590 | 4.520 | 4.520 | 4.520 | 13,393,969 |
| 2022-08-18 | 4.610 | 4.620 | 4.530 | 4.540 | 4.540 | 20,420,353 |
| 2022-08-17 | 4.640 | 4.650 | 4.600 | 4.630 | 4.630 | 17,472,184 |
| 2022-08-16 | 4.610 | 4.670 | 4.580 | 4.660 | 4.660 | 17,672,061 |
| 2022-08-15 | 4.690 | 4.720 | 4.610 | 4.630 | 4.630 | 15,912,021 |
| 2022-08-12 | 4.650 | 4.680 | 4.610 | 4.660 | 4.660 | 15,653,700 |
| 2022-08-11 | 4.580 | 4.650 | 4.560 | 4.640 | 4.640 | 22,548,473 |
| 2022-08-10 | 4.570 | 4.620 | 4.520 | 4.560 | 4.560 | 17,079,476 |
| 2022-08-09 | 4.580 | 4.620 | 4.550 | 4.590 | 4.590 | 11,780,119 |
| 2022-08-08 | 4.540 | 4.660 | 4.530 | 4.620 | 4.620 | 21,353,705 |
| 2022-08-05 | 4.470 | 4.580 | 4.450 | 4.570 | 4.570 | 18,287,871 |
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.