Baiyin Nonferrous Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.540 | 2.620 | 2.530 | 2.610 | 2.610 | 43,288,900 |
| 2024-07-25 | 2.550 | 2.570 | 2.520 | 2.540 | 2.540 | 40,016,838 |
| 2024-07-24 | 2.620 | 2.630 | 2.560 | 2.570 | 2.570 | 50,562,987 |
| 2024-07-23 | 2.700 | 2.720 | 2.620 | 2.630 | 2.630 | 54,252,737 |
| 2024-07-22 | 2.700 | 2.730 | 2.670 | 2.690 | 2.690 | 42,959,315 |
| 2024-07-19 | 2.770 | 2.770 | 2.690 | 2.730 | 2.730 | 59,438,391 |
| 2024-07-18 | 2.810 | 2.840 | 2.760 | 2.820 | 2.820 | 55,158,200 |
| 2024-07-17 | 2.970 | 3.000 | 2.860 | 2.860 | 2.860 | 67,483,400 |
| 2024-07-16 | 2.920 | 2.960 | 2.890 | 2.940 | 2.940 | 48,295,400 |
| 2024-07-15 | 2.910 | 2.950 | 2.870 | 2.920 | 2.920 | 46,258,400 |
| 2024-07-12 | 2.970 | 2.980 | 2.910 | 2.920 | 2.920 | 59,230,500 |
| 2024-07-11 | 2.850 | 2.950 | 2.840 | 2.950 | 2.950 | 85,623,655 |
| 2024-07-10 | 2.820 | 2.880 | 2.800 | 2.820 | 2.820 | 63,889,255 |
| 2024-07-09 | 2.780 | 2.830 | 2.730 | 2.820 | 2.820 | 49,267,600 |
| 2024-07-08 | 2.870 | 2.880 | 2.760 | 2.790 | 2.790 | 49,640,500 |
| 2024-07-05 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-07-04 | 2.850 | 2.880 | 2.750 | 2.760 | 2.760 | 45,557,787 |
| 2024-07-03 | 2.820 | 2.830 | 2.790 | 2.820 | 2.820 | 28,388,465 |
| 2024-07-02 | 2.830 | 2.870 | 2.800 | 2.810 | 2.810 | 40,521,834 |
| 2024-07-01 | 2.780 | 2.840 | 2.780 | 2.830 | 2.830 | 44,377,600 |
| 2024-06-28 | 2.750 | 2.800 | 2.730 | 2.780 | 2.780 | 50,509,861 |
| 2024-06-27 | 2.790 | 2.810 | 2.730 | 2.730 | 2.730 | 39,179,400 |
| 2024-06-26 | 2.760 | 2.820 | 2.730 | 2.820 | 2.820 | 46,293,600 |
| 2024-06-25 | 2.750 | 2.800 | 2.730 | 2.770 | 2.770 | 50,113,969 |
| 2024-06-24 | 2.770 | 2.800 | 2.720 | 2.750 | 2.750 | 65,951,600 |
| 2024-06-21 | 2.900 | 2.910 | 2.830 | 2.840 | 2.840 | 47,665,200 |
| 2024-06-20 | 2.910 | 2.940 | 2.860 | 2.870 | 2.870 | 48,052,500 |
| 2024-06-19 | 2.890 | 2.940 | 2.880 | 2.900 | 2.900 | 50,535,900 |
| 2024-06-18 | 2.890 | 2.910 | 2.850 | 2.890 | 2.890 | 45,188,300 |
| 2024-06-17 | 2.910 | 2.930 | 2.870 | 2.870 | 2.870 | 66,946,317 |
| 2024-06-14 | 2.900 | 2.950 | 2.890 | 2.950 | 2.950 | 101,387,190 |
| 2024-06-13 | 2.950 | 2.960 | 2.880 | 2.920 | 2.920 | 57,374,347 |
| 2024-06-12 | 2.920 | 2.970 | 2.900 | 2.950 | 2.950 | 52,923,339 |
| 2024-06-11 | 2.950 | 2.950 | 2.890 | 2.930 | 2.930 | 84,799,500 |
| 2024-06-07 | 3.060 | 3.100 | 3.010 | 3.070 | 3.070 | 79,906,700 |
| 2024-06-06 | 3.050 | 3.090 | 2.980 | 3.000 | 3.000 | 79,183,376 |
| 2024-06-05 | 3.050 | 3.050 | 2.990 | 3.010 | 3.010 | 65,531,026 |
| 2024-06-04 | 3.060 | 3.130 | 3.040 | 3.100 | 3.100 | 63,232,400 |
| 2024-06-03 | 3.110 | 3.130 | 3.020 | 3.050 | 3.050 | 93,351,700 |
| 2024-05-31 | 3.110 | 3.160 | 3.100 | 3.130 | 3.130 | 66,007,400 |
| 2024-05-30 | 3.260 | 3.280 | 3.110 | 3.120 | 3.120 | 145,996,600 |
| 2024-05-29 | 3.120 | 3.360 | 3.100 | 3.310 | 3.310 | 222,375,137 |
| 2024-05-28 | 3.180 | 3.220 | 3.120 | 3.130 | 3.130 | 131,346,901 |
| 2024-05-27 | 3.090 | 3.130 | 3.060 | 3.110 | 3.110 | 80,291,500 |
| 2024-05-24 | 3.070 | 3.130 | 3.070 | 3.090 | 3.090 | 92,621,753 |
| 2024-05-23 | 3.150 | 3.170 | 3.070 | 3.100 | 3.100 | 155,547,765 |
| 2024-05-22 | 3.370 | 3.450 | 3.290 | 3.300 | 3.300 | 152,193,559 |
| 2024-05-21 | 3.600 | 3.640 | 3.350 | 3.360 | 3.360 | 288,152,799 |
| 2024-05-20 | 3.500 | 3.550 | 3.400 | 3.550 | 3.550 | 251,271,598 |
| 2024-05-17 | 3.190 | 3.270 | 3.130 | 3.230 | 3.230 | 104,073,808 |
| 2024-05-16 | 3.340 | 3.350 | 3.180 | 3.190 | 3.190 | 133,817,269 |
| 2024-05-15 | 3.130 | 3.350 | 3.090 | 3.230 | 3.230 | 177,902,424 |
| 2024-05-14 | 3.140 | 3.180 | 3.100 | 3.140 | 3.140 | 80,317,059 |
| 2024-05-13 | 3.160 | 3.160 | 3.090 | 3.120 | 3.120 | 95,226,000 |
| 2024-05-10 | 3.290 | 3.350 | 3.130 | 3.230 | 3.230 | 174,779,667 |
| 2024-05-09 | 3.090 | 3.200 | 3.080 | 3.180 | 3.180 | 106,506,800 |
| 2024-05-08 | 3.090 | 3.150 | 3.040 | 3.100 | 3.100 | 75,815,883 |
| 2024-05-07 | 3.160 | 3.180 | 3.100 | 3.120 | 3.120 | 90,884,100 |
| 2024-05-06 | 3.070 | 3.140 | 3.040 | 3.130 | 3.130 | 91,852,955 |
| 2024-04-30 | 3.170 | 3.210 | 3.080 | 3.090 | 3.090 | 103,905,055 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 0.0014 CNY |
| 2022-07-19 | 0.0034 CNY |
| 2021-07-30 | 0.0030 CNY |
| 2020-07-17 | 0.0024 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.