Xinjiang Ba Yi Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.540 | 5.990 | 5.520 | 5.680 | 5.680 | 96,683,822 |
| 2022-05-10 | 5.310 | 5.630 | 5.190 | 5.520 | 5.520 | 72,547,305 |
| 2022-05-09 | 5.280 | 5.520 | 5.170 | 5.470 | 5.470 | 56,921,041 |
| 2022-05-06 | 5.650 | 5.650 | 5.230 | 5.280 | 5.280 | 97,722,998 |
| 2022-05-05 | 5.870 | 6.010 | 5.780 | 5.800 | 5.800 | 72,581,879 |
| 2022-04-29 | 5.610 | 6.040 | 5.400 | 5.970 | 5.970 | 132,620,986 |
| 2022-04-28 | 5.900 | 6.050 | 5.650 | 5.900 | 5.900 | 86,220,952 |
| 2022-04-27 | 5.670 | 6.090 | 5.530 | 6.020 | 6.020 | 110,205,781 |
| 2022-04-26 | 5.970 | 6.100 | 5.540 | 5.540 | 5.540 | 111,593,511 |
| 2022-04-25 | 6.600 | 6.640 | 6.160 | 6.160 | 6.160 | 89,706,272 |
| 2022-04-22 | 6.730 | 6.980 | 6.540 | 6.840 | 6.840 | 97,271,123 |
| 2022-04-21 | 6.960 | 7.190 | 6.750 | 6.800 | 6.800 | 125,962,068 |
| 2022-04-20 | 7.750 | 7.910 | 7.160 | 7.200 | 7.200 | 191,926,153 |
| 2022-04-19 | 7.420 | 8.050 | 7.420 | 7.950 | 7.950 | 159,077,867 |
| 2022-04-18 | 7.320 | 7.790 | 7.220 | 7.470 | 7.470 | 129,082,247 |
| 2022-04-15 | 7.680 | 8.450 | 7.530 | 7.610 | 7.610 | 210,822,859 |
| 2022-04-14 | 7.180 | 7.930 | 7.150 | 7.860 | 7.860 | 212,105,722 |
| 2022-04-13 | 7.160 | 7.600 | 6.930 | 7.230 | 7.230 | 186,351,453 |
| 2022-04-12 | 7.350 | 8.170 | 7.260 | 7.300 | 7.300 | 227,963,212 |
| 2022-04-11 | 7.660 | 8.350 | 7.190 | 7.680 | 7.680 | 269,191,723 |
| 2022-04-08 | 6.660 | 7.690 | 6.660 | 7.690 | 7.690 | 229,903,848 |
| 2022-04-07 | 6.550 | 7.000 | 6.500 | 6.990 | 6.990 | 249,385,356 |
| 2022-04-06 | 5.760 | 6.360 | 5.700 | 6.360 | 6.360 | 77,899,651 |
| 2022-04-01 | 5.790 | 5.820 | 5.710 | 5.780 | 5.780 | 42,349,956 |
| 2022-03-31 | 5.660 | 5.870 | 5.650 | 5.850 | 5.850 | 55,236,232 |
| 2022-03-30 | 5.590 | 5.680 | 5.530 | 5.660 | 5.660 | 30,712,763 |
| 2022-03-29 | 5.690 | 5.710 | 5.550 | 5.580 | 5.580 | 20,241,502 |
| 2022-03-28 | 5.600 | 5.760 | 5.420 | 5.690 | 5.690 | 30,523,788 |
| 2022-03-25 | 5.640 | 5.690 | 5.570 | 5.590 | 5.590 | 19,680,982 |
| 2022-03-24 | 5.660 | 5.730 | 5.610 | 5.610 | 5.610 | 20,328,300 |
| 2022-03-23 | 5.710 | 5.760 | 5.640 | 5.680 | 5.680 | 24,059,258 |
| 2022-03-22 | 5.650 | 5.780 | 5.600 | 5.760 | 5.760 | 33,337,644 |
| 2022-03-21 | 5.690 | 5.750 | 5.570 | 5.650 | 5.650 | 28,793,001 |
| 2022-03-18 | 5.500 | 5.700 | 5.470 | 5.680 | 5.680 | 36,750,992 |
| 2022-03-17 | 5.460 | 5.650 | 5.460 | 5.550 | 5.550 | 40,565,260 |
| 2022-03-16 | 5.400 | 5.470 | 5.100 | 5.440 | 5.440 | 47,818,144 |
| 2022-03-15 | 5.920 | 5.920 | 5.340 | 5.340 | 5.340 | 55,735,010 |
| 2022-03-14 | 6.060 | 6.190 | 5.920 | 5.930 | 5.930 | 34,335,334 |
| 2022-03-11 | 6.100 | 6.190 | 5.950 | 6.150 | 6.150 | 29,321,237 |
| 2022-03-10 | 6.310 | 6.330 | 6.100 | 6.200 | 6.200 | 29,967,235 |
| 2022-03-09 | 6.280 | 6.330 | 5.810 | 6.240 | 6.240 | 49,235,860 |
| 2022-03-08 | 6.510 | 6.550 | 6.190 | 6.270 | 6.270 | 48,451,482 |
| 2022-03-07 | 6.650 | 6.710 | 6.500 | 6.560 | 6.560 | 53,761,990 |
| 2022-03-04 | 6.580 | 6.800 | 6.420 | 6.550 | 6.550 | 55,111,726 |
| 2022-03-03 | 6.450 | 6.660 | 6.420 | 6.590 | 6.590 | 62,396,482 |
| 2022-03-02 | 6.340 | 6.500 | 6.310 | 6.400 | 6.400 | 34,393,015 |
| 2022-03-01 | 6.320 | 6.490 | 6.300 | 6.360 | 6.360 | 34,043,043 |
| 2022-02-28 | 6.300 | 6.340 | 6.190 | 6.300 | 6.300 | 28,968,626 |
| 2022-02-25 | 6.160 | 6.470 | 6.160 | 6.270 | 6.270 | 47,333,891 |
| 2022-02-24 | 6.340 | 6.390 | 6.040 | 6.140 | 6.140 | 44,772,935 |
| 2022-02-23 | 6.450 | 6.490 | 6.300 | 6.370 | 6.370 | 33,961,441 |
| 2022-02-22 | 6.470 | 6.600 | 6.360 | 6.430 | 6.430 | 43,670,075 |
| 2022-02-21 | 6.320 | 6.520 | 6.260 | 6.520 | 6.520 | 55,248,476 |
| 2022-02-18 | 6.010 | 6.330 | 5.980 | 6.310 | 6.310 | 65,189,825 |
| 2022-02-17 | 5.970 | 6.190 | 5.950 | 6.060 | 6.060 | 35,693,102 |
| 2022-02-16 | 5.960 | 6.090 | 5.940 | 6.010 | 6.010 | 27,937,371 |
| 2022-02-15 | 5.940 | 5.990 | 5.800 | 5.930 | 5.930 | 30,511,935 |
| 2022-02-14 | 5.960 | 6.090 | 5.910 | 5.940 | 5.940 | 33,917,099 |
| 2022-02-11 | 6.170 | 6.330 | 6.040 | 6.060 | 6.060 | 53,549,609 |
| 2022-02-10 | 6.090 | 6.220 | 6.070 | 6.180 | 6.180 | 47,747,084 |
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.