Xinjiang Ba Yi Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.050 | 3.060 | 2.950 | 2.990 | 2.990 | 10,537,900 |
| 2025-01-21 | 3.110 | 3.130 | 3.020 | 3.050 | 3.050 | 17,779,600 |
| 2025-01-20 | 2.990 | 3.150 | 2.950 | 3.100 | 3.100 | 37,264,320 |
| 2025-01-17 | 2.980 | 3.060 | 2.940 | 2.980 | 2.980 | 20,354,095 |
| 2025-01-16 | 2.890 | 3.060 | 2.890 | 3.020 | 3.020 | 31,975,082 |
| 2025-01-15 | 2.920 | 2.930 | 2.880 | 2.910 | 2.910 | 10,026,000 |
| 2025-01-14 | 2.850 | 2.930 | 2.850 | 2.930 | 2.930 | 13,292,100 |
| 2025-01-13 | 2.810 | 2.900 | 2.770 | 2.850 | 2.850 | 15,199,300 |
| 2025-01-10 | 2.870 | 2.910 | 2.830 | 2.830 | 2.830 | 8,118,000 |
| 2025-01-09 | 2.870 | 2.910 | 2.870 | 2.890 | 2.890 | 7,741,600 |
| 2025-01-08 | 2.930 | 2.930 | 2.840 | 2.900 | 2.900 | 11,260,200 |
| 2025-01-07 | 2.910 | 2.930 | 2.860 | 2.930 | 2.930 | 10,931,102 |
| 2025-01-06 | 2.860 | 2.920 | 2.800 | 2.910 | 2.910 | 16,068,034 |
| 2025-01-03 | 3.000 | 3.010 | 2.860 | 2.860 | 2.860 | 21,164,303 |
| 2025-01-02 | 3.070 | 3.090 | 2.940 | 2.980 | 2.980 | 19,085,639 |
| 2024-12-31 | 3.150 | 3.160 | 3.070 | 3.070 | 3.070 | 13,635,608 |
| 2024-12-30 | 3.190 | 3.190 | 3.100 | 3.140 | 3.140 | 23,096,500 |
| 2024-12-27 | 3.170 | 3.250 | 3.160 | 3.210 | 3.210 | 19,983,400 |
| 2024-12-26 | 3.170 | 3.210 | 3.160 | 3.180 | 3.180 | 13,024,735 |
| 2024-12-25 | 3.280 | 3.280 | 3.160 | 3.190 | 3.190 | 22,287,311 |
| 2024-12-24 | 3.220 | 3.300 | 3.170 | 3.270 | 3.270 | 29,783,100 |
| 2024-12-23 | 3.310 | 3.370 | 3.210 | 3.220 | 3.220 | 36,753,508 |
| 2024-12-20 | 3.320 | 3.340 | 3.230 | 3.260 | 3.260 | 24,762,200 |
| 2024-12-19 | 3.250 | 3.350 | 3.210 | 3.320 | 3.320 | 27,603,000 |
| 2024-12-18 | 3.290 | 3.350 | 3.260 | 3.270 | 3.270 | 23,357,700 |
| 2024-12-17 | 3.400 | 3.410 | 3.250 | 3.260 | 3.260 | 29,920,414 |
| 2024-12-16 | 3.430 | 3.460 | 3.380 | 3.390 | 3.390 | 25,443,400 |
| 2024-12-13 | 3.550 | 3.580 | 3.430 | 3.450 | 3.450 | 30,309,402 |
| 2024-12-12 | 3.600 | 3.600 | 3.520 | 3.540 | 3.540 | 30,702,800 |
| 2024-12-11 | 3.470 | 3.640 | 3.470 | 3.590 | 3.590 | 55,678,548 |
| 2024-12-10 | 3.580 | 3.670 | 3.490 | 3.520 | 3.520 | 64,984,147 |
| 2024-12-09 | 3.570 | 3.620 | 3.480 | 3.510 | 3.510 | 32,506,900 |
| 2024-12-06 | 3.500 | 3.580 | 3.460 | 3.570 | 3.570 | 38,886,447 |
| 2024-12-05 | 3.390 | 3.550 | 3.370 | 3.520 | 3.520 | 41,583,545 |
| 2024-12-04 | 3.410 | 3.500 | 3.380 | 3.420 | 3.420 | 27,503,281 |
| 2024-12-03 | 3.480 | 3.520 | 3.390 | 3.430 | 3.430 | 28,352,602 |
| 2024-12-02 | 3.270 | 3.510 | 3.270 | 3.480 | 3.480 | 53,490,547 |
| 2024-11-29 | 3.300 | 3.320 | 3.240 | 3.290 | 3.290 | 19,095,838 |
| 2024-11-28 | 3.230 | 3.340 | 3.210 | 3.290 | 3.290 | 23,641,491 |
| 2024-11-27 | 3.220 | 3.260 | 3.120 | 3.250 | 3.250 | 26,387,100 |
| 2024-11-26 | 3.260 | 3.310 | 3.230 | 3.250 | 3.250 | 21,918,302 |
| 2024-11-25 | 3.250 | 3.300 | 3.210 | 3.270 | 3.270 | 15,736,100 |
| 2024-11-22 | 3.340 | 3.390 | 3.240 | 3.250 | 3.250 | 25,397,500 |
| 2024-11-21 | 3.380 | 3.400 | 3.330 | 3.370 | 3.370 | 17,617,600 |
| 2024-11-20 | 3.340 | 3.390 | 3.320 | 3.390 | 3.390 | 21,777,500 |
| 2024-11-19 | 3.360 | 3.370 | 3.250 | 3.370 | 3.370 | 29,230,602 |
| 2024-11-18 | 3.380 | 3.470 | 3.320 | 3.360 | 3.360 | 32,879,938 |
| 2024-11-15 | 3.420 | 3.520 | 3.340 | 3.350 | 3.350 | 30,408,000 |
| 2024-11-14 | 3.530 | 3.560 | 3.440 | 3.460 | 3.460 | 30,876,553 |
| 2024-11-13 | 3.580 | 3.620 | 3.520 | 3.560 | 3.560 | 27,065,715 |
| 2024-11-12 | 3.630 | 3.640 | 3.530 | 3.570 | 3.570 | 36,219,638 |
| 2024-11-11 | 3.660 | 3.690 | 3.560 | 3.610 | 3.610 | 42,578,400 |
| 2024-11-08 | 3.760 | 3.810 | 3.650 | 3.680 | 3.680 | 63,649,366 |
| 2024-11-07 | 3.620 | 3.830 | 3.570 | 3.760 | 3.760 | 86,270,418 |
| 2024-11-06 | 3.660 | 3.700 | 3.560 | 3.640 | 3.640 | 74,987,570 |
| 2024-11-05 | 3.550 | 3.780 | 3.540 | 3.690 | 3.690 | 99,368,639 |
| 2024-11-04 | 3.740 | 3.800 | 3.500 | 3.610 | 3.610 | 92,178,512 |
| 2024-11-01 | 3.630 | 4.000 | 3.550 | 3.840 | 3.840 | 157,492,055 |
| 2024-10-31 | 3.570 | 3.650 | 3.450 | 3.640 | 3.640 | 88,458,073 |
| 2024-10-30 | 3.450 | 3.790 | 3.450 | 3.660 | 3.660 | 112,982,703 |
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.