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
2022-02-09	6.100	6.380	6.040	6.150	6.150	58,851,113
2022-02-08	5.770	6.140	5.700	6.110	6.110	83,015,099
2022-02-07	5.550	5.830	5.440	5.800	5.800	77,265,246
2022-01-28	5.610	5.740	5.600	5.600	5.600	94,151,283
2022-01-27	6.350	6.390	6.190	6.220	6.220	27,822,223
2022-01-26	6.150	6.510	6.130	6.350	6.350	42,271,534
2022-01-25	6.500	6.550	6.140	6.150	6.150	51,211,571
2022-01-24	6.630	6.740	6.430	6.560	6.560	37,779,303
2022-01-21	6.670	6.760	6.620	6.650	6.650	41,654,991
2022-01-20	6.750	7.090	6.700	6.720	6.720	78,592,206
2022-01-19	6.650	6.920	6.560	6.830	6.830	116,182,506
2022-01-18	6.400	6.520	6.330	6.460	6.460	37,821,408
2022-01-17	6.420	6.450	6.300	6.390	6.390	35,041,614
2022-01-14	6.700	6.700	6.450	6.500	6.500	38,193,881
2022-01-13	6.760	6.850	6.670	6.730	6.730	52,524,795
2022-01-12	6.810	6.850	6.610	6.750	6.750	73,326,058
2022-01-11	6.590	7.050	6.570	6.900	6.900	100,895,087
2022-01-10	6.620	6.650	6.500	6.610	6.610	50,427,696
2022-01-07	6.300	6.590	6.290	6.520	6.520	84,822,559
2022-01-06	6.190	6.400	6.160	6.310	6.310	47,947,315
2022-01-05	6.290	6.310	6.130	6.190	6.190	33,143,347
2022-01-04	6.230	6.330	6.210	6.290	6.290	37,772,255
2021-12-31	6.250	6.290	6.200	6.210	6.210	32,642,300
2021-12-30	6.340	6.370	6.250	6.260	6.260	31,813,079
2021-12-29	6.290	6.410	6.270	6.320	6.320	21,131,497
2021-12-28	6.300	6.360	6.250	6.310	6.310	24,031,818
2021-12-27	6.360	6.410	6.270	6.320	6.320	34,503,115
2021-12-24	6.640	6.650	6.420	6.440	6.440	48,795,327
2021-12-23	6.590	6.730	6.530	6.660	6.660	54,185,297
2021-12-22	6.630	6.640	6.510	6.540	6.540	35,912,144
2021-12-21	6.440	6.690	6.420	6.640	6.640	49,559,168
2021-12-20	6.530	6.570	6.450	6.460	6.460	50,358,159
2021-12-17	6.790	6.870	6.640	6.650	6.650	66,357,800
2021-12-16	6.390	6.800	6.380	6.790	6.790	127,186,033
2021-12-15	6.380	6.490	6.360	6.400	6.400	32,707,377
2021-12-14	6.490	6.500	6.360	6.380	6.380	37,215,663
2021-12-13	6.500	6.560	6.460	6.520	6.520	37,739,241
2021-12-10	6.600	6.620	6.430	6.480	6.480	49,978,958
2021-12-09	6.650	6.740	6.590	6.610	6.610	59,628,728
2021-12-08	6.640	6.720	6.580	6.690	6.690	65,331,601
2021-12-07	6.510	6.870	6.350	6.720	6.720	107,029,551
2021-12-06	6.420	6.640	6.420	6.440	6.440	81,370,182
2021-12-03	6.490	6.520	6.260	6.440	6.440	84,407,805
2021-12-02	6.330	6.590	6.250	6.540	6.540	77,782,291
2021-12-01	6.210	6.390	6.160	6.380	6.380	38,539,162
2021-11-30	6.350	6.440	6.210	6.270	6.270	37,503,846
2021-11-29	6.200	6.390	6.130	6.330	6.330	46,830,054
2021-11-26	6.170	6.490	6.130	6.370	6.370	64,217,285
2021-11-25	6.420	6.420	6.220	6.230	6.230	42,080,271
2021-11-24	6.450	6.520	6.280	6.420	6.420	60,460,452
2021-11-23	6.210	6.610	6.130	6.450	6.450	96,786,460
2021-11-22	6.170	6.270	6.120	6.190	6.190	40,121,552
2021-11-19	6.010	6.180	5.910	6.140	6.140	54,512,094
2021-11-18	6.000	6.120	5.980	6.020	6.020	46,707,850
2021-11-17	6.090	6.110	5.990	6.030	6.030	48,355,897
2021-11-16	6.200	6.220	6.020	6.030	6.030	36,836,201
2021-11-15	6.180	6.250	6.060	6.200	6.200	41,813,166
2021-11-12	6.430	6.480	6.200	6.210	6.210	58,178,004
2021-11-11	6.460	6.590	6.340	6.510	6.510	61,717,971
2021-11-10	6.200	6.350	6.070	6.330	6.330	46,044,694

← NewerPage 20 of 21 · 1,212 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.