Baiyin Nonferrous Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.680	2.720	2.660	2.660	2.655	34,164,204
2022-05-10	2.630	2.680	2.610	2.680	2.675	23,943,653
2022-05-09	2.600	2.670	2.590	2.650	2.645	22,698,943
2022-05-06	2.620	2.650	2.590	2.610	2.605	31,205,179
2022-05-05	2.680	2.710	2.640	2.680	2.675	27,057,690
2022-04-29	2.610	2.690	2.600	2.670	2.665	33,927,178
2022-04-28	2.540	2.590	2.520	2.580	2.576	25,599,500
2022-04-27	2.430	2.580	2.400	2.570	2.566	40,960,714
2022-04-26	2.580	2.600	2.470	2.470	2.466	43,224,494
2022-04-25	2.750	2.750	2.530	2.590	2.586	62,440,274
2022-04-22	2.760	2.810	2.710	2.790	2.785	31,473,837
2022-04-21	2.850	2.880	2.750	2.770	2.765	47,052,114
2022-04-20	2.920	2.930	2.850	2.860	2.855	37,732,419
2022-04-19	2.890	2.960	2.880	2.930	2.925	39,034,748
2022-04-18	2.920	2.930	2.860	2.870	2.865	37,246,978
2022-04-15	2.970	2.980	2.910	2.930	2.925	44,517,554
2022-04-14	2.940	3.010	2.920	2.990	2.985	63,286,371
2022-04-13	2.890	2.990	2.860	2.940	2.935	76,880,489
2022-04-12	2.840	2.900	2.790	2.890	2.885	41,952,600
2022-04-11	2.910	2.950	2.830	2.860	2.855	45,107,883
2022-04-08	2.860	2.930	2.830	2.920	2.915	52,607,897
2022-04-07	2.900	2.930	2.860	2.860	2.855	29,439,235
2022-04-06	2.860	2.920	2.850	2.910	2.905	41,393,336
2022-04-01	2.830	2.870	2.820	2.870	2.865	25,924,107
2022-03-31	2.860	2.880	2.850	2.860	2.855	30,791,800
2022-03-30	2.850	2.880	2.810	2.870	2.865	42,500,398
2022-03-29	2.840	2.860	2.820	2.840	2.835	22,650,508
2022-03-28	2.830	2.870	2.780	2.840	2.835	31,488,860
2022-03-25	2.840	2.880	2.830	2.850	2.845	38,458,405
2022-03-24	2.870	2.890	2.820	2.830	2.825	40,058,385
2022-03-23	2.880	2.900	2.850	2.860	2.855	29,397,400
2022-03-22	2.880	2.900	2.850	2.890	2.885	32,917,735
2022-03-21	2.880	2.900	2.840	2.880	2.875	31,703,609
2022-03-18	2.830	2.890	2.810	2.880	2.875	34,069,557
2022-03-17	2.840	2.880	2.820	2.840	2.835	40,156,800
2022-03-16	2.770	2.840	2.720	2.830	2.825	49,442,488
2022-03-15	2.930	2.950	2.740	2.750	2.745	76,638,547
2022-03-14	3.020	3.040	2.950	2.960	2.955	43,211,400
2022-03-11	3.020	3.050	2.910	3.040	3.035	68,078,567
2022-03-10	3.010	3.050	2.980	3.030	3.025	61,332,833
2022-03-09	3.080	3.140	2.950	3.050	3.045	100,041,052
2022-03-08	3.140	3.150	2.970	3.100	3.095	97,423,866
2022-03-07	3.180	3.200	3.090	3.110	3.105	69,370,285
2022-03-04	3.200	3.210	3.110	3.110	3.105	62,934,200
2022-03-03	3.130	3.250	3.120	3.210	3.204	91,534,783
2022-03-02	3.130	3.180	3.120	3.150	3.145	70,118,676
2022-03-01	3.090	3.110	3.050	3.110	3.105	58,926,972
2022-02-28	3.090	3.120	3.050	3.100	3.095	62,959,400
2022-02-25	3.100	3.150	3.080	3.110	3.105	114,814,742
2022-02-24	3.080	3.350	3.070	3.190	3.184	209,463,061
2022-02-23	3.160	3.160	3.070	3.100	3.095	72,594,390
2022-02-22	3.110	3.170	3.070	3.150	3.145	102,222,025
2022-02-21	3.090	3.120	3.070	3.090	3.085	41,535,128
2022-02-18	3.140	3.140	3.070	3.110	3.105	64,325,480
2022-02-17	3.030	3.140	3.000	3.130	3.125	99,121,661
2022-02-16	3.010	3.030	2.990	3.020	3.015	28,695,304
2022-02-15	3.020	3.040	2.990	3.010	3.005	32,154,616
2022-02-14	2.990	3.070	2.990	3.020	3.015	57,425,155
2022-02-11	3.010	3.040	2.980	3.000	2.995	37,662,700
2022-02-10	3.020	3.080	2.990	3.040	3.035	58,764,729

← NewerPage 19 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.