Baiyin Nonferrous Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.160 | 3.190 | 3.100 | 3.170 | 3.170 | 107,720,582 |
| 2024-04-26 | 3.100 | 3.210 | 3.090 | 3.200 | 3.200 | 120,359,944 |
| 2024-04-25 | 3.050 | 3.140 | 3.020 | 3.100 | 3.100 | 87,908,299 |
| 2024-04-24 | 3.000 | 3.100 | 2.980 | 3.090 | 3.090 | 121,899,935 |
| 2024-04-23 | 3.100 | 3.120 | 2.970 | 2.990 | 2.990 | 205,335,619 |
| 2024-04-22 | 3.340 | 3.460 | 3.170 | 3.180 | 3.180 | 199,876,745 |
| 2024-04-19 | 3.310 | 3.450 | 3.270 | 3.360 | 3.360 | 246,856,907 |
| 2024-04-18 | 3.170 | 3.350 | 3.130 | 3.340 | 3.340 | 229,990,756 |
| 2024-04-17 | 3.110 | 3.240 | 3.110 | 3.200 | 3.200 | 171,110,696 |
| 2024-04-16 | 3.270 | 3.360 | 3.090 | 3.100 | 3.100 | 252,061,160 |
| 2024-04-15 | 3.340 | 3.410 | 3.210 | 3.290 | 3.290 | 356,069,989 |
| 2024-04-12 | 3.580 | 3.590 | 3.380 | 3.570 | 3.570 | 420,843,338 |
| 2024-04-11 | 3.400 | 3.600 | 3.310 | 3.490 | 3.490 | 413,780,219 |
| 2024-04-10 | 3.750 | 3.800 | 3.430 | 3.560 | 3.560 | 442,748,689 |
| 2024-04-09 | 3.610 | 3.820 | 3.500 | 3.690 | 3.690 | 651,497,636 |
| 2024-04-08 | 3.430 | 3.610 | 3.370 | 3.610 | 3.610 | 357,169,163 |
| 2024-04-03 | 3.050 | 3.280 | 3.020 | 3.280 | 3.280 | 269,926,759 |
| 2024-04-02 | 2.930 | 3.010 | 2.920 | 2.980 | 2.980 | 70,058,444 |
| 2024-04-01 | 2.910 | 3.020 | 2.900 | 2.940 | 2.940 | 89,806,600 |
| 2024-03-29 | 2.810 | 2.870 | 2.810 | 2.870 | 2.870 | 36,648,647 |
| 2024-03-28 | 2.740 | 2.800 | 2.730 | 2.780 | 2.780 | 41,347,749 |
| 2024-03-27 | 2.780 | 2.810 | 2.740 | 2.750 | 2.750 | 35,544,087 |
| 2024-03-26 | 2.780 | 2.810 | 2.750 | 2.780 | 2.780 | 41,384,750 |
| 2024-03-25 | 2.780 | 2.850 | 2.770 | 2.790 | 2.790 | 53,555,887 |
| 2024-03-22 | 2.840 | 2.860 | 2.760 | 2.790 | 2.790 | 62,403,900 |
| 2024-03-21 | 2.860 | 2.910 | 2.820 | 2.870 | 2.870 | 70,388,086 |
| 2024-03-20 | 2.790 | 2.840 | 2.760 | 2.830 | 2.830 | 60,480,115 |
| 2024-03-19 | 2.830 | 2.880 | 2.790 | 2.800 | 2.800 | 66,774,224 |
| 2024-03-18 | 2.850 | 2.870 | 2.780 | 2.830 | 2.830 | 88,515,100 |
| 2024-03-15 | 2.690 | 2.840 | 2.660 | 2.820 | 2.820 | 121,549,379 |
| 2024-03-14 | 2.690 | 2.800 | 2.680 | 2.710 | 2.710 | 83,270,482 |
| 2024-03-13 | 2.640 | 2.660 | 2.610 | 2.630 | 2.630 | 27,962,882 |
| 2024-03-12 | 2.690 | 2.700 | 2.640 | 2.650 | 2.650 | 30,362,600 |
| 2024-03-11 | 2.710 | 2.740 | 2.670 | 2.700 | 2.700 | 35,870,082 |
| 2024-03-08 | 2.690 | 2.710 | 2.660 | 2.700 | 2.700 | 43,054,501 |
| 2024-03-07 | 2.630 | 2.740 | 2.620 | 2.700 | 2.700 | 74,707,591 |
| 2024-03-06 | 2.620 | 2.640 | 2.580 | 2.620 | 2.620 | 32,384,700 |
| 2024-03-05 | 2.620 | 2.690 | 2.610 | 2.630 | 2.630 | 48,351,700 |
| 2024-03-04 | 2.620 | 2.640 | 2.590 | 2.600 | 2.600 | 28,100,600 |
| 2024-03-01 | 2.600 | 2.620 | 2.590 | 2.610 | 2.610 | 23,581,726 |
| 2024-02-29 | 2.560 | 2.620 | 2.550 | 2.610 | 2.610 | 32,087,700 |
| 2024-02-28 | 2.610 | 2.650 | 2.580 | 2.580 | 2.580 | 47,411,341 |
| 2024-02-27 | 2.570 | 2.610 | 2.560 | 2.610 | 2.610 | 23,382,378 |
| 2024-02-26 | 2.590 | 2.630 | 2.570 | 2.580 | 2.580 | 29,335,400 |
| 2024-02-23 | 2.580 | 2.590 | 2.550 | 2.590 | 2.590 | 25,549,989 |
| 2024-02-22 | 2.560 | 2.580 | 2.540 | 2.570 | 2.570 | 22,200,700 |
| 2024-02-21 | 2.550 | 2.620 | 2.520 | 2.560 | 2.560 | 36,276,391 |
| 2024-02-20 | 2.570 | 2.570 | 2.520 | 2.560 | 2.560 | 23,768,919 |
| 2024-02-19 | 2.560 | 2.600 | 2.530 | 2.570 | 2.570 | 43,174,751 |
| 2024-02-08 | 2.510 | 2.630 | 2.510 | 2.570 | 2.570 | 57,596,850 |
| 2024-02-07 | 2.400 | 2.540 | 2.390 | 2.540 | 2.540 | 54,550,413 |
| 2024-02-06 | 2.220 | 2.450 | 2.200 | 2.420 | 2.420 | 50,059,724 |
| 2024-02-05 | 2.350 | 2.350 | 2.180 | 2.260 | 2.260 | 52,755,720 |
| 2024-02-02 | 2.430 | 2.460 | 2.300 | 2.370 | 2.370 | 35,412,462 |
| 2024-02-01 | 2.440 | 2.480 | 2.400 | 2.430 | 2.430 | 27,834,800 |
| 2024-01-31 | 2.510 | 2.530 | 2.440 | 2.450 | 2.450 | 28,814,800 |
| 2024-01-30 | 2.550 | 2.580 | 2.500 | 2.510 | 2.510 | 27,949,000 |
| 2024-01-29 | 2.600 | 2.610 | 2.550 | 2.570 | 2.570 | 23,649,253 |
| 2024-01-26 | 2.550 | 2.610 | 2.550 | 2.590 | 2.590 | 27,640,800 |
| 2024-01-25 | 2.470 | 2.570 | 2.460 | 2.560 | 2.560 | 28,644,574 |
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.