Baiyin Nonferrous Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.430	2.490	2.380	2.480	2.480	31,036,700
2024-01-23	2.390	2.440	2.340	2.430	2.430	29,419,746
2024-01-22	2.520	2.530	2.380	2.400	2.400	34,177,574
2024-01-19	2.540	2.540	2.510	2.530	2.530	19,165,150
2024-01-18	2.570	2.570	2.460	2.530	2.530	42,474,562
2024-01-17	2.630	2.640	2.580	2.580	2.580	23,901,780
2024-01-16	2.660	2.670	2.610	2.650	2.650	19,486,780
2024-01-15	2.670	2.680	2.650	2.660	2.660	19,995,600
2024-01-12	2.650	2.700	2.650	2.660	2.660	23,850,500
2024-01-11	2.640	2.680	2.620	2.660	2.660	21,485,800
2024-01-10	2.660	2.670	2.630	2.640	2.640	15,362,611
2024-01-09	2.630	2.680	2.610	2.660	2.660	20,274,566
2024-01-08	2.680	2.700	2.630	2.640	2.640	21,712,500
2024-01-05	2.700	2.730	2.680	2.690	2.690	18,955,500
2024-01-04	2.700	2.710	2.680	2.700	2.700	16,210,659
2024-01-03	2.710	2.730	2.700	2.710	2.710	23,430,259
2024-01-02	2.680	2.730	2.680	2.720	2.720	28,175,500
2023-12-29	2.680	2.700	2.670	2.690	2.690	18,439,707
2023-12-28	2.650	2.700	2.640	2.690	2.690	23,150,800
2023-12-27	2.620	2.650	2.590	2.650	2.650	20,447,895
2023-12-26	2.610	2.630	2.610	2.610	2.610	12,247,220
2023-12-25	2.620	2.630	2.600	2.620	2.620	11,797,242
2023-12-22	2.620	2.640	2.590	2.620	2.620	21,385,933
2023-12-21	2.600	2.620	2.570	2.620	2.620	20,014,717
2023-12-20	2.620	2.640	2.600	2.600	2.600	16,046,604
2023-12-19	2.620	2.630	2.600	2.610	2.610	12,511,404
2023-12-18	2.660	2.660	2.610	2.620	2.620	28,174,041
2023-12-15	2.680	2.690	2.660	2.670	2.670	19,922,182
2023-12-14	2.690	2.700	2.670	2.680	2.680	17,313,710
2023-12-13	2.680	2.700	2.660	2.670	2.670	19,937,900
2023-12-12	2.670	2.680	2.660	2.680	2.680	12,941,500
2023-12-11	2.670	2.680	2.630	2.680	2.680	27,092,897
2023-12-08	2.690	2.700	2.670	2.670	2.670	18,418,027
2023-12-07	2.680	2.700	2.660	2.690	2.690	16,809,400
2023-12-06	2.680	2.700	2.660	2.680	2.680	18,497,100
2023-12-05	2.710	2.720	2.670	2.670	2.670	26,999,200
2023-12-04	2.710	2.740	2.700	2.720	2.720	28,412,203
2023-12-01	2.680	2.700	2.670	2.690	2.690	17,759,900
2023-11-30	2.710	2.720	2.670	2.680	2.680	31,772,300
2023-11-29	2.720	2.760	2.710	2.720	2.720	40,328,200
2023-11-28	2.710	2.720	2.690	2.710	2.710	16,581,400
2023-11-27	2.720	2.740	2.700	2.710	2.710	25,822,179
2023-11-24	2.710	2.730	2.690	2.700	2.700	21,977,917
2023-11-23	2.690	2.720	2.690	2.710	2.710	20,034,200
2023-11-22	2.730	2.740	2.690	2.700	2.700	24,155,800
2023-11-21	2.730	2.750	2.720	2.730	2.730	26,272,645
2023-11-20	2.740	2.740	2.710	2.730	2.730	25,714,702
2023-11-17	2.720	2.740	2.710	2.740	2.740	26,522,500
2023-11-16	2.760	2.770	2.720	2.720	2.720	26,767,311
2023-11-15	2.760	2.780	2.740	2.780	2.780	39,302,054
2023-11-14	2.760	2.760	2.720	2.750	2.750	21,162,433
2023-11-13	2.710	2.760	2.700	2.750	2.750	24,846,311
2023-11-10	2.720	2.730	2.700	2.710	2.710	21,838,600
2023-11-09	2.710	2.760	2.700	2.730	2.730	27,263,996
2023-11-08	2.750	2.760	2.710	2.720	2.720	24,772,800
2023-11-07	2.760	2.780	2.750	2.760	2.760	17,958,500
2023-11-06	2.750	2.780	2.740	2.770	2.770	23,868,708
2023-11-03	2.750	2.760	2.730	2.740	2.740	19,929,700
2023-11-02	2.760	2.780	2.740	2.750	2.750	20,164,500
2023-11-01	2.750	2.780	2.740	2.760	2.760	19,952,357

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.