Baiyin Nonferrous Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.720	2.740	2.680	2.720	2.719	23,689,979
2022-08-03	2.750	2.780	2.710	2.710	2.709	28,499,900
2022-08-02	2.800	2.800	2.720	2.750	2.749	42,295,479
2022-08-01	2.830	2.850	2.780	2.810	2.809	28,373,467
2022-07-29	2.850	2.870	2.820	2.830	2.829	28,120,391
2022-07-28	2.810	2.850	2.800	2.830	2.829	33,173,711
2022-07-27	2.800	2.810	2.780	2.800	2.799	18,424,120
2022-07-26	2.780	2.800	2.750	2.800	2.799	21,242,800
2022-07-25	2.800	2.810	2.760	2.770	2.769	19,004,800
2022-07-22	2.770	2.810	2.770	2.790	2.789	31,037,505
2022-07-21	2.760	2.800	2.750	2.770	2.769	33,821,402
2022-07-20	2.730	2.770	2.720	2.760	2.759	28,171,745
2022-07-19	2.700	2.730	2.690	2.720	2.719	21,329,613
2022-07-18	2.630	2.710	2.630	2.700	2.695	23,660,800
2022-07-15	2.680	2.690	2.630	2.630	2.625	25,134,100
2022-07-14	2.710	2.710	2.680	2.690	2.685	17,488,400
2022-07-13	2.680	2.710	2.650	2.700	2.695	18,841,200
2022-07-12	2.690	2.720	2.680	2.680	2.675	18,766,002
2022-07-11	2.730	2.740	2.690	2.700	2.695	20,513,300
2022-07-08	2.750	2.760	2.730	2.740	2.735	20,102,700
2022-07-07	2.700	2.770	2.690	2.750	2.745	29,989,402
2022-07-06	2.750	2.760	2.680	2.700	2.695	34,584,499
2022-07-05	2.760	2.810	2.740	2.770	2.765	37,497,200
2022-07-04	2.740	2.760	2.730	2.760	2.755	20,324,995
2022-07-01	2.750	2.770	2.730	2.750	2.745	23,253,645
2022-06-30	2.780	2.800	2.760	2.760	2.755	31,947,300
2022-06-29	2.860	2.870	2.760	2.780	2.775	36,820,619
2022-06-28	2.750	2.850	2.730	2.850	2.845	50,665,058
2022-06-27	2.750	2.780	2.740	2.750	2.745	25,983,000
2022-06-24	2.760	2.770	2.740	2.750	2.745	23,814,094
2022-06-23	2.760	2.780	2.720	2.770	2.765	25,187,035
2022-06-22	2.790	2.800	2.760	2.760	2.755	26,354,102
2022-06-21	2.850	2.850	2.780	2.800	2.795	35,681,258
2022-06-20	2.850	2.870	2.820	2.850	2.845	32,617,359
2022-06-17	2.800	2.870	2.800	2.860	2.855	42,162,933
2022-06-16	2.840	2.860	2.810	2.820	2.815	31,675,500
2022-06-15	2.860	2.870	2.830	2.840	2.835	37,394,732
2022-06-14	2.810	2.860	2.760	2.850	2.845	40,141,700
2022-06-13	2.820	2.890	2.810	2.840	2.835	36,400,598
2022-06-10	2.800	2.840	2.780	2.840	2.835	25,881,200
2022-06-09	2.850	2.850	2.790	2.830	2.825	31,135,100
2022-06-08	2.830	2.850	2.790	2.840	2.835	30,914,197
2022-06-07	2.840	2.850	2.790	2.830	2.825	35,255,126
2022-06-06	2.790	2.860	2.780	2.840	2.835	32,684,873
2022-06-02	2.730	2.800	2.730	2.800	2.795	33,353,095
2022-06-01	2.750	2.770	2.720	2.750	2.745	20,988,500
2022-05-31	2.770	2.770	2.740	2.770	2.765	19,162,300
2022-05-30	2.740	2.770	2.730	2.770	2.765	20,010,738
2022-05-27	2.760	2.780	2.720	2.740	2.735	20,465,800
2022-05-26	2.770	2.780	2.720	2.760	2.755	19,107,000
2022-05-25	2.720	2.790	2.720	2.760	2.755	22,130,660
2022-05-24	2.790	2.810	2.710	2.710	2.705	33,904,900
2022-05-23	2.760	2.820	2.740	2.790	2.785	39,902,914
2022-05-20	2.700	2.760	2.690	2.750	2.745	38,972,144
2022-05-19	2.630	2.700	2.610	2.670	2.665	25,802,020
2022-05-18	2.670	2.680	2.640	2.660	2.655	20,316,144
2022-05-17	2.680	2.690	2.650	2.680	2.675	18,423,039
2022-05-16	2.660	2.690	2.650	2.670	2.665	17,371,381
2022-05-13	2.650	2.670	2.620	2.660	2.655	16,885,100
2022-05-12	2.630	2.670	2.630	2.650	2.645	18,427,567

← NewerPage 18 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.