Baiyin Nonferrous Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.730	2.750	2.710	2.730	2.729	21,355,900
2023-02-03	2.760	2.770	2.720	2.750	2.749	33,053,700
2023-02-02	2.790	2.790	2.760	2.770	2.769	30,855,843
2023-02-01	2.730	2.820	2.720	2.790	2.789	61,445,112
2023-01-31	2.710	2.730	2.700	2.720	2.719	28,982,544
2023-01-30	2.740	2.760	2.700	2.710	2.709	47,395,041
2023-01-20	2.680	2.720	2.670	2.720	2.719	35,477,522
2023-01-19	2.640	2.670	2.630	2.670	2.669	23,628,954
2023-01-18	2.620	2.660	2.610	2.640	2.639	25,547,867
2023-01-17	2.630	2.640	2.610	2.620	2.619	13,733,000
2023-01-16	2.610	2.640	2.610	2.620	2.619	24,575,500
2023-01-13	2.610	2.630	2.590	2.620	2.619	16,273,700
2023-01-12	2.610	2.620	2.590	2.600	2.599	17,363,518
2023-01-11	2.600	2.640	2.590	2.590	2.589	22,805,133
2023-01-10	2.630	2.640	2.600	2.600	2.599	19,964,433
2023-01-09	2.580	2.650	2.580	2.640	2.639	37,555,927
2023-01-06	2.600	2.600	2.580	2.580	2.579	16,324,717
2023-01-05	2.610	2.610	2.590	2.600	2.599	14,206,166
2023-01-04	2.600	2.620	2.590	2.610	2.609	18,631,500
2023-01-03	2.600	2.620	2.580	2.610	2.609	22,901,609
2022-12-30	2.600	2.600	2.580	2.600	2.599	11,492,500
2022-12-29	2.600	2.600	2.570	2.590	2.589	11,517,400
2022-12-28	2.590	2.610	2.570	2.600	2.599	14,465,832
2022-12-27	2.570	2.600	2.570	2.590	2.589	12,025,432
2022-12-26	2.550	2.580	2.540	2.570	2.569	11,548,997
2022-12-23	2.550	2.570	2.530	2.550	2.549	16,814,694
2022-12-22	2.600	2.620	2.560	2.560	2.559	21,509,684
2022-12-21	2.620	2.640	2.580	2.600	2.599	22,796,256
2022-12-20	2.600	2.630	2.590	2.600	2.599	12,754,263
2022-12-19	2.670	2.680	2.600	2.610	2.609	22,680,910
2022-12-16	2.650	2.690	2.650	2.670	2.669	18,822,729
2022-12-15	2.700	2.700	2.660	2.670	2.669	15,950,000
2022-12-14	2.710	2.730	2.690	2.700	2.699	14,309,810
2022-12-13	2.670	2.710	2.670	2.700	2.699	23,265,503
2022-12-12	2.730	2.730	2.670	2.670	2.669	30,352,832
2022-12-09	2.720	2.750	2.700	2.750	2.749	33,171,870
2022-12-08	2.720	2.740	2.690	2.720	2.719	19,480,144
2022-12-07	2.710	2.730	2.690	2.710	2.709	23,990,900
2022-12-06	2.740	2.750	2.710	2.730	2.729	25,680,133
2022-12-05	2.700	2.770	2.690	2.750	2.749	51,584,429
2022-12-02	2.700	2.710	2.680	2.700	2.699	28,366,700
2022-12-01	2.700	2.710	2.670	2.680	2.679	27,179,597
2022-11-30	2.670	2.690	2.660	2.670	2.669	26,356,400
2022-11-29	2.610	2.680	2.610	2.680	2.679	32,238,117
2022-11-28	2.640	2.650	2.600	2.630	2.629	26,518,937
2022-11-25	2.630	2.680	2.620	2.660	2.659	28,897,085
2022-11-24	2.640	2.650	2.620	2.630	2.629	18,487,639
2022-11-23	2.620	2.640	2.610	2.640	2.639	21,683,045
2022-11-22	2.620	2.650	2.600	2.620	2.619	24,732,233
2022-11-21	2.620	2.630	2.590	2.620	2.619	19,666,645
2022-11-18	2.660	2.660	2.630	2.630	2.629	23,497,600
2022-11-17	2.660	2.660	2.630	2.660	2.659	19,985,700
2022-11-16	2.680	2.690	2.660	2.670	2.669	23,413,100
2022-11-15	2.660	2.690	2.650	2.680	2.679	21,187,837
2022-11-14	2.710	2.720	2.650	2.650	2.649	30,319,600
2022-11-11	2.720	2.750	2.690	2.700	2.699	37,157,687
2022-11-10	2.670	2.690	2.630	2.670	2.669	27,082,191
2022-11-09	2.700	2.730	2.670	2.680	2.679	34,758,801
2022-11-08	2.640	2.710	2.620	2.670	2.669	46,199,833
2022-11-07	2.600	2.650	2.590	2.640	2.639	46,410,942

← NewerPage 16 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.