Baiyin Nonferrous Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.750	2.770	2.730	2.750	2.750	17,338,500
2023-10-30	2.760	2.780	2.750	2.760	2.760	21,416,700
2023-10-27	2.730	2.760	2.720	2.750	2.750	21,497,001
2023-10-26	2.710	2.740	2.700	2.740	2.740	19,514,095
2023-10-25	2.700	2.730	2.690	2.720	2.720	20,753,695
2023-10-24	2.660	2.700	2.630	2.680	2.680	29,190,800
2023-10-23	2.710	2.710	2.630	2.640	2.640	30,278,727
2023-10-20	2.720	2.750	2.700	2.710	2.710	18,960,171
2023-10-19	2.730	2.770	2.720	2.720	2.720	18,210,625
2023-10-18	2.790	2.800	2.740	2.740	2.740	21,693,155
2023-10-17	2.810	2.810	2.780	2.790	2.790	22,001,132
2023-10-16	2.820	2.830	2.790	2.820	2.820	19,111,400
2023-10-13	2.830	2.830	2.790	2.800	2.800	17,593,000
2023-10-12	2.790	2.850	2.780	2.840	2.840	24,206,844
2023-10-11	2.830	2.840	2.780	2.780	2.780	27,433,200
2023-10-10	2.830	2.860	2.810	2.820	2.820	19,410,118
2023-10-09	2.830	2.840	2.800	2.830	2.830	29,327,995
2023-09-28	2.830	2.850	2.820	2.840	2.840	19,568,400
2023-09-27	2.840	2.860	2.820	2.830	2.830	22,405,280
2023-09-26	2.870	2.880	2.840	2.840	2.840	17,687,700
2023-09-25	2.900	2.910	2.860	2.860	2.860	24,401,200
2023-09-22	2.900	2.910	2.870	2.900	2.900	22,342,000
2023-09-21	2.920	2.930	2.890	2.890	2.890	25,453,400
2023-09-20	2.940	2.950	2.920	2.930	2.930	23,248,600
2023-09-19	2.930	2.960	2.910	2.930	2.930	22,539,702
2023-09-18	2.980	2.980	2.910	2.940	2.940	37,415,000
2023-09-15	2.980	3.010	2.960	3.000	3.000	55,486,689
2023-09-14	2.930	2.990	2.910	2.970	2.970	51,181,021
2023-09-13	2.900	2.950	2.890	2.920	2.920	32,486,371
2023-09-12	2.920	2.940	2.900	2.900	2.900	25,301,000
2023-09-11	2.850	2.930	2.830	2.920	2.920	36,868,600
2023-09-08	2.850	2.880	2.840	2.850	2.850	22,122,600
2023-09-07	2.880	2.900	2.850	2.850	2.850	26,321,758
2023-09-06	2.910	2.920	2.870	2.890	2.890	26,910,300
2023-09-05	2.940	2.950	2.900	2.920	2.920	30,971,300
2023-09-04	2.880	2.970	2.870	2.960	2.960	51,062,832
2023-09-01	2.820	2.880	2.810	2.870	2.870	40,577,300
2023-08-31	2.830	2.880	2.800	2.810	2.810	28,185,300
2023-08-30	2.840	2.880	2.830	2.830	2.830	26,255,300
2023-08-29	2.850	2.880	2.820	2.850	2.850	34,867,000
2023-08-28	2.900	2.940	2.840	2.860	2.860	42,609,650
2023-08-25	2.820	2.860	2.790	2.800	2.800	25,319,951
2023-08-24	2.820	2.880	2.800	2.840	2.840	31,328,600
2023-08-23	2.860	2.860	2.790	2.800	2.800	24,529,393
2023-08-22	2.840	2.880	2.820	2.850	2.850	20,601,700
2023-08-21	2.850	2.880	2.820	2.830	2.830	21,029,800
2023-08-18	2.890	2.900	2.850	2.850	2.850	21,185,759
2023-08-17	2.850	2.900	2.850	2.900	2.900	19,041,857
2023-08-16	2.880	2.920	2.860	2.880	2.880	16,992,200
2023-08-15	2.900	2.920	2.870	2.900	2.900	22,145,950
2023-08-14	2.900	2.920	2.870	2.900	2.900	25,123,900
2023-08-11	2.990	3.000	2.920	2.920	2.920	29,062,264
2023-08-10	3.000	3.010	2.970	2.990	2.990	27,287,851
2023-08-09	3.050	3.050	2.980	3.000	3.000	32,736,133
2023-08-08	3.030	3.070	2.980	3.060	3.060	52,116,169
2023-08-07	2.980	3.060	2.960	3.040	3.040	56,098,714
2023-08-04	2.970	3.020	2.970	2.990	2.990	61,740,350
2023-08-03	2.970	3.030	2.940	2.990	2.990	86,776,813
2023-08-02	3.100	3.160	3.030	3.060	3.060	156,914,575
2023-08-01	2.960	3.030	2.950	3.020	3.020	64,476,782

← NewerPage 13 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.