Xinjiang Ba Yi Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.770 | 3.880 | 3.640 | 3.650 | 3.650 | 198,104,479 |
| 2024-10-28 | 3.400 | 3.550 | 3.400 | 3.550 | 3.550 | 76,731,634 |
| 2024-10-25 | 3.170 | 3.240 | 3.160 | 3.230 | 3.230 | 30,072,446 |
| 2024-10-24 | 3.190 | 3.200 | 3.140 | 3.170 | 3.170 | 15,988,302 |
| 2024-10-23 | 3.180 | 3.250 | 3.160 | 3.220 | 3.220 | 27,610,964 |
| 2024-10-22 | 3.140 | 3.230 | 3.130 | 3.190 | 3.190 | 22,758,700 |
| 2024-10-21 | 3.200 | 3.200 | 3.140 | 3.150 | 3.150 | 25,293,100 |
| 2024-10-18 | 3.170 | 3.240 | 3.100 | 3.200 | 3.200 | 36,426,785 |
| 2024-10-17 | 3.230 | 3.360 | 3.160 | 3.200 | 3.200 | 40,338,570 |
| 2024-10-16 | 3.140 | 3.280 | 3.110 | 3.250 | 3.250 | 32,434,197 |
| 2024-10-15 | 3.250 | 3.260 | 3.180 | 3.180 | 3.180 | 24,272,402 |
| 2024-10-14 | 3.190 | 3.300 | 3.180 | 3.290 | 3.290 | 34,028,840 |
| 2024-10-11 | 3.260 | 3.310 | 3.140 | 3.170 | 3.170 | 29,509,274 |
| 2024-10-10 | 3.100 | 3.380 | 3.050 | 3.260 | 3.260 | 52,957,444 |
| 2024-10-09 | 3.370 | 3.370 | 3.120 | 3.120 | 3.120 | 61,345,081 |
| 2024-10-08 | 3.720 | 3.720 | 3.260 | 3.470 | 3.470 | 108,344,866 |
| 2024-09-30 | 3.300 | 3.390 | 3.150 | 3.380 | 3.380 | 99,116,410 |
| 2024-09-27 | 3.150 | 3.170 | 3.010 | 3.080 | 3.080 | 51,252,958 |
| 2024-09-26 | 2.900 | 3.080 | 2.880 | 3.060 | 3.060 | 73,335,597 |
| 2024-09-25 | 3.000 | 3.190 | 2.920 | 2.930 | 2.930 | 110,198,139 |
| 2024-09-24 | 2.720 | 2.990 | 2.690 | 2.990 | 2.990 | 98,461,427 |
| 2024-09-23 | 2.580 | 2.790 | 2.560 | 2.720 | 2.720 | 40,894,446 |
| 2024-09-20 | 2.610 | 2.660 | 2.580 | 2.590 | 2.590 | 22,230,542 |
| 2024-09-19 | 2.510 | 2.750 | 2.490 | 2.650 | 2.650 | 35,679,850 |
| 2024-09-18 | 2.470 | 2.500 | 2.450 | 2.500 | 2.500 | 6,677,408 |
| 2024-09-13 | 2.470 | 2.520 | 2.470 | 2.490 | 2.490 | 9,708,987 |
| 2024-09-12 | 2.470 | 2.500 | 2.470 | 2.470 | 2.470 | 3,823,900 |
| 2024-09-11 | 2.480 | 2.490 | 2.460 | 2.470 | 2.470 | 3,132,402 |
| 2024-09-10 | 2.470 | 2.500 | 2.450 | 2.490 | 2.490 | 4,644,000 |
| 2024-09-09 | 2.480 | 2.500 | 2.460 | 2.480 | 2.480 | 4,537,700 |
| 2024-09-06 | 2.520 | 2.520 | 2.480 | 2.490 | 2.490 | 3,373,502 |
| 2024-09-05 | 2.480 | 2.510 | 2.470 | 2.500 | 2.500 | 4,668,215 |
| 2024-09-04 | 2.500 | 2.510 | 2.470 | 2.470 | 2.470 | 5,970,700 |
| 2024-09-03 | 2.520 | 2.530 | 2.490 | 2.500 | 2.500 | 5,962,215 |
| 2024-09-02 | 2.560 | 2.570 | 2.510 | 2.510 | 2.510 | 4,895,722 |
| 2024-08-30 | 2.510 | 2.580 | 2.490 | 2.560 | 2.560 | 11,083,237 |
| 2024-08-29 | 2.520 | 2.520 | 2.490 | 2.510 | 2.510 | 7,754,400 |
| 2024-08-28 | 2.540 | 2.590 | 2.510 | 2.530 | 2.530 | 7,865,114 |
| 2024-08-27 | 2.560 | 2.580 | 2.510 | 2.550 | 2.550 | 11,796,800 |
| 2024-08-26 | 2.600 | 2.620 | 2.550 | 2.580 | 2.580 | 16,808,485 |
| 2024-08-23 | 2.510 | 2.650 | 2.450 | 2.630 | 2.630 | 16,437,069 |
| 2024-08-22 | 2.540 | 2.550 | 2.470 | 2.490 | 2.490 | 6,078,000 |
| 2024-08-21 | 2.550 | 2.560 | 2.520 | 2.530 | 2.530 | 4,325,000 |
| 2024-08-20 | 2.600 | 2.610 | 2.540 | 2.550 | 2.550 | 6,687,182 |
| 2024-08-19 | 2.600 | 2.620 | 2.590 | 2.600 | 2.600 | 4,371,900 |
| 2024-08-16 | 2.630 | 2.630 | 2.600 | 2.600 | 2.600 | 4,503,960 |
| 2024-08-15 | 2.600 | 2.640 | 2.590 | 2.630 | 2.630 | 7,737,904 |
| 2024-08-14 | 2.630 | 2.680 | 2.600 | 2.620 | 2.620 | 8,885,400 |
| 2024-08-13 | 2.590 | 2.630 | 2.570 | 2.620 | 2.620 | 5,137,800 |
| 2024-08-12 | 2.610 | 2.640 | 2.590 | 2.610 | 2.610 | 6,447,500 |
| 2024-08-09 | 2.650 | 2.660 | 2.610 | 2.620 | 2.620 | 6,183,000 |
| 2024-08-08 | 2.620 | 2.650 | 2.610 | 2.640 | 2.640 | 5,216,250 |
| 2024-08-07 | 2.660 | 2.660 | 2.610 | 2.620 | 2.620 | 3,848,300 |
| 2024-08-06 | 2.610 | 2.640 | 2.600 | 2.630 | 2.630 | 5,295,902 |
| 2024-08-05 | 2.630 | 2.660 | 2.600 | 2.610 | 2.610 | 9,108,541 |
| 2024-08-02 | 2.640 | 2.670 | 2.610 | 2.620 | 2.620 | 9,379,000 |
| 2024-08-01 | 2.700 | 2.720 | 2.630 | 2.650 | 2.650 | 14,189,509 |
| 2024-07-31 | 2.630 | 2.710 | 2.610 | 2.700 | 2.700 | 13,002,976 |
| 2024-07-30 | 2.610 | 2.620 | 2.590 | 2.610 | 2.610 | 5,332,200 |
| 2024-07-29 | 2.550 | 2.610 | 2.540 | 2.600 | 2.600 | 6,731,783 |
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.