Baiyin Nonferrous Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.530	2.580	2.520	2.570	2.569	24,544,168
2022-11-03	2.540	2.550	2.520	2.540	2.539	14,605,864
2022-11-02	2.550	2.570	2.530	2.550	2.549	19,814,289
2022-11-01	2.500	2.550	2.500	2.550	2.549	21,439,694
2022-10-31	2.490	2.540	2.470	2.510	2.509	23,798,704
2022-10-28	2.610	2.610	2.500	2.520	2.519	51,541,004
2022-10-27	2.650	2.680	2.640	2.660	2.659	20,319,277
2022-10-26	2.640	2.670	2.620	2.650	2.649	22,512,929
2022-10-25	2.620	2.640	2.560	2.640	2.639	27,514,300
2022-10-24	2.650	2.670	2.600	2.610	2.609	25,662,500
2022-10-21	2.630	2.650	2.620	2.630	2.629	15,608,517
2022-10-20	2.630	2.650	2.610	2.630	2.629	18,907,457
2022-10-19	2.660	2.680	2.640	2.640	2.639	23,456,800
2022-10-18	2.680	2.690	2.650	2.670	2.669	16,874,700
2022-10-17	2.660	2.690	2.640	2.680	2.679	21,421,000
2022-10-14	2.650	2.690	2.650	2.680	2.679	25,357,800
2022-10-13	2.640	2.660	2.620	2.650	2.649	21,092,103
2022-10-12	2.610	2.670	2.590	2.660	2.659	29,980,542
2022-10-11	2.600	2.630	2.570	2.610	2.609	17,659,585
2022-10-10	2.630	2.650	2.600	2.610	2.609	25,422,876
2022-09-30	2.610	2.640	2.590	2.610	2.609	19,787,511
2022-09-29	2.650	2.670	2.580	2.610	2.609	30,975,564
2022-09-28	2.660	2.670	2.610	2.620	2.619	26,018,877
2022-09-27	2.650	2.690	2.620	2.680	2.679	27,167,800
2022-09-26	2.780	2.780	2.650	2.660	2.659	42,608,949
2022-09-23	2.800	2.820	2.750	2.800	2.799	28,418,800
2022-09-22	2.750	2.840	2.730	2.800	2.799	39,578,000
2022-09-21	2.720	2.770	2.680	2.760	2.759	23,605,500
2022-09-20	2.680	2.740	2.680	2.730	2.729	22,016,500
2022-09-19	2.710	2.720	2.660	2.680	2.679	28,359,300
2022-09-16	2.810	2.830	2.710	2.720	2.719	40,293,460
2022-09-15	2.880	2.920	2.800	2.820	2.819	35,433,241
2022-09-14	2.840	2.910	2.840	2.870	2.869	28,983,600
2022-09-13	2.910	2.950	2.900	2.900	2.899	39,111,820
2022-09-09	2.880	2.900	2.860	2.890	2.889	27,730,504
2022-09-08	2.880	2.900	2.850	2.870	2.869	30,528,200
2022-09-07	2.850	2.880	2.820	2.880	2.879	36,351,898
2022-09-06	2.780	2.860	2.780	2.850	2.849	36,823,819
2022-09-05	2.740	2.800	2.730	2.790	2.789	27,993,408
2022-09-02	2.750	2.760	2.720	2.740	2.739	23,375,644
2022-09-01	2.780	2.780	2.730	2.740	2.739	32,182,373
2022-08-31	2.850	2.860	2.770	2.780	2.779	41,269,809
2022-08-30	2.870	2.910	2.860	2.870	2.869	25,993,224
2022-08-29	2.810	2.880	2.800	2.870	2.869	26,034,740
2022-08-26	2.870	2.890	2.830	2.850	2.849	21,766,088
2022-08-25	2.840	2.870	2.820	2.870	2.869	30,466,763
2022-08-24	2.900	2.930	2.810	2.820	2.819	37,011,280
2022-08-23	2.870	2.890	2.850	2.880	2.879	22,110,846
2022-08-22	2.850	2.890	2.810	2.890	2.889	36,151,578
2022-08-19	2.900	2.900	2.850	2.860	2.859	27,662,840
2022-08-18	2.930	2.940	2.880	2.890	2.889	28,511,167
2022-08-17	2.940	2.960	2.900	2.950	2.949	37,142,334
2022-08-16	2.930	2.950	2.900	2.930	2.929	31,565,239
2022-08-15	2.910	3.010	2.910	2.950	2.949	53,214,558
2022-08-12	2.920	2.960	2.910	2.910	2.909	36,758,952
2022-08-11	2.950	2.970	2.900	2.920	2.919	52,153,318
2022-08-10	2.840	3.010	2.830	2.930	2.929	95,947,206
2022-08-09	2.850	2.850	2.810	2.830	2.829	21,626,888
2022-08-08	2.800	2.840	2.800	2.840	2.839	26,858,798
2022-08-05	2.730	2.840	2.720	2.830	2.829	45,696,144

← NewerPage 17 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.