Baiyin Nonferrous Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.980	3.000	2.930	2.960	2.959	33,670,848
2023-05-04	2.920	3.030	2.920	2.960	2.959	44,621,466
2023-04-28	2.850	2.900	2.840	2.900	2.899	30,775,720
2023-04-27	2.840	2.890	2.830	2.870	2.869	26,376,236
2023-04-26	2.840	2.880	2.820	2.850	2.849	26,142,066
2023-04-25	2.890	2.910	2.810	2.860	2.859	38,516,368
2023-04-24	2.920	2.930	2.870	2.880	2.879	34,380,400
2023-04-21	3.000	3.000	2.920	2.930	2.929	37,536,646
2023-04-20	3.020	3.020	2.960	2.990	2.989	41,955,400
2023-04-19	3.050	3.070	3.010	3.020	3.019	37,930,603
2023-04-18	3.040	3.080	3.020	3.050	3.049	34,410,100
2023-04-17	3.030	3.060	3.000	3.050	3.049	45,043,000
2023-04-14	3.050	3.090	3.040	3.060	3.059	57,513,698
2023-04-13	3.030	3.080	2.990	3.030	3.029	55,005,736
2023-04-12	3.010	3.050	3.000	3.040	3.039	63,032,454
2023-04-11	2.910	3.010	2.910	2.990	2.989	50,763,544
2023-04-10	2.960	2.970	2.910	2.920	2.919	31,868,400
2023-04-07	2.970	2.980	2.940	2.960	2.959	38,742,000
2023-04-06	2.940	3.030	2.920	2.990	2.989	87,176,079
2023-04-04	2.870	2.910	2.860	2.900	2.899	36,730,418
2023-04-03	2.900	2.910	2.860	2.870	2.869	30,281,942
2023-03-31	2.860	2.920	2.860	2.910	2.909	26,364,342
2023-03-30	2.870	2.870	2.820	2.860	2.859	28,607,134
2023-03-29	2.910	2.910	2.850	2.860	2.859	24,790,882
2023-03-28	2.920	2.940	2.890	2.900	2.899	24,409,605
2023-03-27	2.930	2.940	2.890	2.920	2.919	36,646,206
2023-03-24	2.980	2.990	2.930	2.950	2.949	42,891,760
2023-03-23	2.980	3.010	2.940	2.980	2.979	65,661,670
2023-03-22	2.940	2.980	2.920	2.950	2.949	54,855,685
2023-03-21	2.920	2.960	2.910	2.930	2.929	61,350,203
2023-03-20	2.870	2.970	2.860	2.970	2.969	104,127,553
2023-03-17	2.830	2.870	2.810	2.840	2.839	46,814,503
2023-03-16	2.880	2.940	2.830	2.830	2.829	56,350,021
2023-03-15	2.860	2.910	2.850	2.900	2.899	53,863,476
2023-03-14	2.900	2.970	2.880	2.880	2.879	101,048,997
2023-03-13	2.790	2.870	2.790	2.860	2.859	45,423,100
2023-03-10	2.820	2.820	2.790	2.790	2.789	31,669,481
2023-03-09	2.860	2.870	2.820	2.840	2.839	25,938,154
2023-03-08	2.820	2.850	2.800	2.850	2.849	30,618,278
2023-03-07	2.860	2.890	2.830	2.830	2.829	43,395,578
2023-03-06	2.890	2.900	2.850	2.870	2.869	33,802,930
2023-03-03	2.900	2.900	2.850	2.880	2.879	42,976,179
2023-03-02	2.900	2.910	2.880	2.890	2.889	49,068,738
2023-03-01	2.880	2.910	2.860	2.910	2.909	57,615,404
2023-02-28	2.880	2.890	2.850	2.880	2.879	49,180,809
2023-02-27	2.900	2.920	2.850	2.860	2.859	62,307,855
2023-02-24	2.940	2.960	2.880	2.900	2.899	81,134,600
2023-02-23	3.040	3.050	2.920	2.940	2.939	140,586,739
2023-02-22	3.150	3.150	2.990	3.050	3.049	273,217,763
2023-02-21	2.850	3.010	2.840	3.010	3.009	111,233,273
2023-02-20	2.700	2.750	2.700	2.740	2.739	31,002,049
2023-02-17	2.710	2.730	2.690	2.700	2.699	27,424,215
2023-02-16	2.760	2.760	2.680	2.700	2.699	38,245,239
2023-02-15	2.750	2.790	2.740	2.750	2.749	26,251,315
2023-02-14	2.740	2.790	2.730	2.760	2.759	30,565,249
2023-02-13	2.740	2.750	2.720	2.740	2.739	26,547,200
2023-02-10	2.750	2.760	2.720	2.750	2.749	22,457,794
2023-02-09	2.740	2.770	2.720	2.760	2.759	24,304,741
2023-02-08	2.760	2.770	2.730	2.730	2.729	22,580,395
2023-02-07	2.740	2.770	2.720	2.760	2.759	26,066,800

← NewerPage 15 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.