Xinjiang Ba Yi Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.460 | 4.500 | 4.400 | 4.480 | 4.480 | 16,576,203 |
| 2022-08-03 | 4.500 | 4.590 | 4.420 | 4.440 | 4.440 | 19,975,600 |
| 2022-08-02 | 4.660 | 4.660 | 4.410 | 4.510 | 4.510 | 26,896,692 |
| 2022-08-01 | 4.720 | 4.730 | 4.660 | 4.700 | 4.700 | 12,594,414 |
| 2022-07-29 | 4.760 | 4.830 | 4.700 | 4.730 | 4.730 | 20,042,451 |
| 2022-07-28 | 4.760 | 4.770 | 4.720 | 4.750 | 4.750 | 16,955,798 |
| 2022-07-27 | 4.670 | 4.760 | 4.560 | 4.740 | 4.740 | 27,962,194 |
| 2022-07-26 | 4.590 | 4.670 | 4.520 | 4.670 | 4.670 | 20,513,002 |
| 2022-07-25 | 4.730 | 4.740 | 4.580 | 4.590 | 4.590 | 21,049,214 |
| 2022-07-22 | 4.840 | 4.850 | 4.620 | 4.710 | 4.710 | 36,943,166 |
| 2022-07-21 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 17,380,783 |
| 2022-07-20 | 4.860 | 5.030 | 4.860 | 4.910 | 4.910 | 21,764,091 |
| 2022-07-19 | 4.840 | 4.900 | 4.800 | 4.860 | 4.860 | 17,195,642 |
| 2022-07-18 | 4.760 | 4.860 | 4.740 | 4.850 | 4.850 | 23,677,406 |
| 2022-07-15 | 5.090 | 5.100 | 4.690 | 4.770 | 4.770 | 53,601,903 |
| 2022-07-14 | 5.300 | 5.300 | 5.180 | 5.180 | 5.180 | 23,679,165 |
| 2022-07-13 | 5.260 | 5.310 | 5.240 | 5.310 | 5.310 | 14,446,941 |
| 2022-07-12 | 5.260 | 5.330 | 5.230 | 5.280 | 5.280 | 16,113,780 |
| 2022-07-11 | 5.370 | 5.370 | 5.230 | 5.270 | 5.270 | 24,142,276 |
| 2022-07-08 | 5.460 | 5.490 | 5.380 | 5.390 | 5.390 | 25,139,643 |
| 2022-07-07 | 5.480 | 5.500 | 5.420 | 5.460 | 5.460 | 23,984,733 |
| 2022-07-06 | 5.640 | 5.650 | 5.470 | 5.490 | 5.490 | 45,909,314 |
| 2022-07-05 | 5.550 | 5.710 | 5.540 | 5.700 | 5.700 | 69,376,648 |
| 2022-07-04 | 5.590 | 5.590 | 5.530 | 5.550 | 5.550 | 25,719,487 |
| 2022-07-01 | 5.600 | 5.650 | 5.550 | 5.610 | 5.610 | 27,823,157 |
| 2022-06-30 | 5.590 | 5.640 | 5.570 | 5.620 | 5.620 | 28,341,581 |
| 2022-06-29 | 5.680 | 5.710 | 5.580 | 5.590 | 5.590 | 38,422,431 |
| 2022-06-28 | 5.690 | 5.720 | 5.630 | 5.710 | 5.710 | 27,074,295 |
| 2022-06-27 | 5.750 | 5.760 | 5.650 | 5.690 | 5.690 | 37,136,426 |
| 2022-06-24 | 5.760 | 5.850 | 5.710 | 5.730 | 5.730 | 44,645,701 |
| 2022-06-23 | 5.760 | 5.840 | 5.710 | 5.790 | 5.790 | 58,278,233 |
| 2022-06-22 | 5.700 | 5.990 | 5.630 | 5.850 | 5.850 | 104,019,370 |
| 2022-06-21 | 5.600 | 5.960 | 5.520 | 5.790 | 5.790 | 87,959,764 |
| 2022-06-20 | 5.650 | 5.650 | 5.570 | 5.610 | 5.610 | 36,547,856 |
| 2022-06-17 | 5.660 | 5.750 | 5.600 | 5.690 | 5.690 | 39,985,891 |
| 2022-06-16 | 5.800 | 5.960 | 5.700 | 5.740 | 5.740 | 51,910,940 |
| 2022-06-15 | 5.650 | 5.890 | 5.640 | 5.760 | 5.760 | 65,935,505 |
| 2022-06-14 | 5.550 | 5.710 | 5.430 | 5.700 | 5.700 | 52,027,011 |
| 2022-06-13 | 5.760 | 5.810 | 5.570 | 5.630 | 5.630 | 65,855,729 |
| 2022-06-10 | 5.730 | 5.840 | 5.720 | 5.820 | 5.820 | 35,147,840 |
| 2022-06-09 | 5.870 | 5.970 | 5.750 | 5.800 | 5.800 | 48,924,701 |
| 2022-06-08 | 5.900 | 5.990 | 5.740 | 5.910 | 5.910 | 57,707,743 |
| 2022-06-07 | 6.030 | 6.040 | 5.800 | 5.860 | 5.860 | 58,065,488 |
| 2022-06-06 | 5.970 | 6.050 | 5.850 | 6.040 | 6.040 | 67,742,197 |
| 2022-06-02 | 5.700 | 6.090 | 5.700 | 5.990 | 5.990 | 100,690,623 |
| 2022-06-01 | 5.720 | 5.780 | 5.630 | 5.750 | 5.750 | 39,108,021 |
| 2022-05-31 | 5.820 | 5.840 | 5.640 | 5.770 | 5.770 | 40,680,465 |
| 2022-05-30 | 5.890 | 5.940 | 5.760 | 5.810 | 5.810 | 41,408,305 |
| 2022-05-27 | 5.800 | 5.980 | 5.760 | 5.890 | 5.890 | 67,318,341 |
| 2022-05-26 | 5.790 | 5.920 | 5.690 | 5.830 | 5.830 | 54,146,878 |
| 2022-05-25 | 5.620 | 5.760 | 5.590 | 5.720 | 5.720 | 42,518,416 |
| 2022-05-24 | 5.970 | 5.980 | 5.620 | 5.630 | 5.630 | 81,526,853 |
| 2022-05-23 | 5.860 | 6.190 | 5.820 | 6.060 | 6.060 | 112,939,380 |
| 2022-05-20 | 5.720 | 5.900 | 5.670 | 5.820 | 5.820 | 73,947,574 |
| 2022-05-19 | 5.600 | 5.730 | 5.550 | 5.680 | 5.680 | 44,346,269 |
| 2022-05-18 | 5.750 | 5.930 | 5.700 | 5.730 | 5.730 | 55,651,567 |
| 2022-05-17 | 5.700 | 5.850 | 5.530 | 5.770 | 5.770 | 78,350,965 |
| 2022-05-16 | 5.590 | 5.850 | 5.480 | 5.740 | 5.740 | 80,107,412 |
| 2022-05-13 | 5.600 | 5.630 | 5.480 | 5.540 | 5.540 | 41,045,062 |
| 2022-05-12 | 5.620 | 5.770 | 5.410 | 5.540 | 5.540 | 59,592,240 |
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.