Baiyin Nonferrous Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.960	3.030	2.950	3.020	3.020	64,476,782
2023-07-31	2.930	2.970	2.920	2.950	2.950	40,125,702
2023-07-28	2.870	2.940	2.860	2.930	2.930	36,513,186
2023-07-27	2.900	2.920	2.870	2.870	2.870	32,434,100
2023-07-26	2.860	2.900	2.860	2.900	2.900	22,289,200
2023-07-25	2.840	2.880	2.830	2.870	2.870	25,119,277
2023-07-24	2.850	2.850	2.820	2.830	2.830	12,957,100
2023-07-21	2.830	2.860	2.820	2.840	2.840	16,580,400
2023-07-20	2.860	2.870	2.820	2.840	2.840	20,638,800
2023-07-19	2.830	2.860	2.820	2.850	2.850	26,099,800
2023-07-18	2.820	2.850	2.800	2.820	2.819	18,630,596
2023-07-17	2.820	2.840	2.800	2.830	2.829	30,433,400
2023-07-14	2.860	2.870	2.840	2.850	2.849	20,751,034
2023-07-13	2.830	2.880	2.830	2.840	2.839	26,255,118
2023-07-12	2.810	2.830	2.800	2.820	2.819	16,302,340
2023-07-11	2.810	2.830	2.800	2.820	2.819	16,468,732
2023-07-10	2.820	2.830	2.800	2.810	2.809	13,408,193
2023-07-07	2.810	2.830	2.780	2.820	2.819	22,695,840
2023-07-06	2.810	2.830	2.780	2.800	2.799	22,794,553
2023-07-05	2.760	2.830	2.740	2.810	2.809	40,129,991
2023-07-04	2.780	2.800	2.750	2.750	2.749	18,276,571
2023-07-03	2.730	2.780	2.730	2.760	2.759	25,627,448
2023-06-30	2.690	2.730	2.680	2.720	2.719	22,886,200
2023-06-29	2.700	2.710	2.680	2.690	2.689	20,691,283
2023-06-28	2.690	2.710	2.670	2.710	2.709	14,564,923
2023-06-27	2.650	2.720	2.650	2.690	2.689	15,530,417
2023-06-26	2.670	2.690	2.640	2.660	2.659	23,195,802
2023-06-21	2.690	2.710	2.680	2.680	2.679	19,553,434
2023-06-20	2.730	2.730	2.690	2.700	2.699	23,069,999
2023-06-19	2.770	2.770	2.730	2.730	2.729	18,353,868
2023-06-16	2.770	2.790	2.760	2.770	2.769	20,936,048
2023-06-15	2.770	2.780	2.740	2.770	2.769	14,182,514
2023-06-14	2.760	2.800	2.760	2.760	2.759	16,759,955
2023-06-13	2.760	2.770	2.740	2.760	2.759	13,051,109
2023-06-12	2.790	2.790	2.750	2.760	2.759	16,872,300
2023-06-09	2.800	2.820	2.780	2.790	2.789	15,113,400
2023-06-08	2.750	2.790	2.740	2.790	2.789	16,604,734
2023-06-07	2.760	2.780	2.740	2.750	2.749	12,546,661
2023-06-06	2.800	2.810	2.750	2.750	2.749	15,024,133
2023-06-05	2.830	2.830	2.800	2.800	2.799	15,126,712
2023-06-02	2.790	2.820	2.780	2.820	2.819	16,948,512
2023-06-01	2.770	2.800	2.760	2.780	2.779	15,575,200
2023-05-31	2.750	2.770	2.740	2.770	2.769	14,222,322
2023-05-30	2.730	2.760	2.710	2.760	2.759	20,352,189
2023-05-29	2.770	2.780	2.720	2.740	2.739	20,438,541
2023-05-26	2.750	2.780	2.730	2.770	2.769	15,362,800
2023-05-25	2.790	2.810	2.720	2.760	2.759	22,834,900
2023-05-24	2.760	2.840	2.750	2.790	2.789	29,950,748
2023-05-23	2.810	2.820	2.760	2.770	2.769	30,524,975
2023-05-22	2.840	2.850	2.810	2.810	2.809	26,145,960
2023-05-19	2.860	2.870	2.830	2.840	2.839	23,541,652
2023-05-18	2.870	2.890	2.860	2.860	2.859	19,458,751
2023-05-17	2.860	2.880	2.840	2.860	2.859	22,952,900
2023-05-16	2.920	2.920	2.870	2.870	2.869	24,660,600
2023-05-15	2.920	2.930	2.860	2.920	2.919	30,832,960
2023-05-12	2.960	2.960	2.900	2.920	2.919	36,901,719
2023-05-11	2.990	3.000	2.960	2.970	2.969	26,944,910
2023-05-10	3.030	3.040	2.970	2.990	2.989	38,117,544
2023-05-09	3.020	3.090	2.990	3.020	3.019	64,794,818
2023-05-08	2.940	3.020	2.940	3.010	3.009	44,235,367

← NewerPage 14 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.