Baiyin Nonferrous Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.950	3.020	2.950	3.010	3.005	55,994,125
2022-02-08	2.920	2.970	2.890	2.970	2.965	37,553,893
2022-02-07	2.860	2.930	2.860	2.920	2.915	33,439,198
2022-01-28	2.790	2.860	2.750	2.850	2.845	33,363,731
2022-01-27	2.860	2.880	2.780	2.790	2.785	28,823,600
2022-01-26	2.850	2.880	2.850	2.870	2.865	23,068,811
2022-01-25	2.920	2.930	2.840	2.850	2.845	40,499,600
2022-01-24	2.920	2.940	2.900	2.930	2.925	20,990,933
2022-01-21	2.930	2.940	2.890	2.940	2.935	33,051,900
2022-01-20	2.960	3.000	2.930	2.930	2.925	37,253,934
2022-01-19	2.980	2.980	2.910	2.950	2.945	41,085,500
2022-01-18	2.970	3.010	2.960	2.980	2.975	40,137,116
2022-01-17	3.000	3.020	2.960	2.980	2.975	41,268,168
2022-01-14	3.070	3.080	3.000	3.000	2.995	49,800,500
2022-01-13	3.100	3.160	3.060	3.070	3.065	67,610,500
2022-01-12	3.030	3.110	3.030	3.110	3.105	69,195,847
2022-01-11	3.020	3.070	3.000	3.020	3.015	37,701,726
2022-01-10	3.040	3.060	3.020	3.040	3.035	29,847,913
2022-01-07	3.070	3.080	3.040	3.050	3.045	41,516,859
2022-01-06	3.060	3.090	3.050	3.080	3.075	40,382,992
2022-01-05	3.090	3.090	3.040	3.070	3.065	43,773,282
2022-01-04	3.090	3.140	3.060	3.090	3.085	73,112,162
2021-12-31	3.000	3.070	3.000	3.050	3.045	46,123,250
2021-12-30	3.000	3.010	2.980	3.000	2.995	37,367,742
2021-12-29	3.010	3.030	2.990	3.000	2.995	31,875,168
2021-12-28	3.020	3.040	2.990	3.030	3.025	34,887,745
2021-12-27	3.000	3.040	2.950	3.020	3.015	44,453,564
2021-12-24	3.080	3.090	2.990	3.000	2.995	82,898,831
2021-12-23	3.090	3.140	3.080	3.080	3.075	65,017,937
2021-12-22	3.110	3.170	3.080	3.080	3.075	72,177,300
2021-12-21	3.030	3.150	3.030	3.120	3.115	84,953,185
2021-12-20	3.080	3.090	3.030	3.050	3.045	110,515,746
2021-12-17	3.110	3.300	3.110	3.160	3.155	146,074,031
2021-12-16	3.100	3.140	3.060	3.130	3.125	107,347,472
2021-12-15	3.120	3.160	3.070	3.100	3.095	111,099,912
2021-12-14	3.100	3.160	3.060	3.100	3.095	139,976,076
2021-12-13	3.230	3.300	3.120	3.160	3.155	226,826,282
2021-12-10	3.400	3.570	3.250	3.310	3.304	414,135,768
2021-12-09	3.380	3.380	3.270	3.380	3.374	279,957,639
2021-12-08	3.070	3.070	3.070	3.070	3.065	46,543,421
2021-12-07	2.800	2.820	2.730	2.790	2.785	36,611,864
2021-12-06	2.760	2.870	2.740	2.800	2.795	77,452,484
2021-12-03	2.740	2.760	2.720	2.750	2.745	29,368,115
2021-12-02	2.740	2.750	2.720	2.740	2.735	24,087,704
2021-12-01	2.720	2.750	2.690	2.750	2.745	27,223,162
2021-11-30	2.720	2.760	2.700	2.730	2.725	28,422,600
2021-11-29	2.700	2.730	2.690	2.720	2.715	33,341,700
2021-11-26	2.770	2.800	2.750	2.760	2.755	28,048,900
2021-11-25	2.790	2.810	2.770	2.790	2.785	26,152,759
2021-11-24	2.790	2.800	2.760	2.790	2.785	23,893,756
2021-11-23	2.770	2.820	2.760	2.800	2.795	39,737,540
2021-11-22	2.730	2.780	2.720	2.770	2.765	47,172,263
2021-11-19	2.710	2.740	2.690	2.740	2.735	31,737,706
2021-11-18	2.690	2.730	2.690	2.720	2.715	30,044,664
2021-11-17	2.690	2.710	2.680	2.710	2.705	16,777,688
2021-11-16	2.730	2.730	2.690	2.690	2.685	22,173,235
2021-11-15	2.720	2.740	2.690	2.730	2.725	27,723,102
2021-11-12	2.740	2.760	2.690	2.710	2.705	31,946,603
2021-11-11	2.690	2.750	2.680	2.730	2.725	44,902,172
2021-11-10	2.680	2.680	2.640	2.680	2.675	29,750,400

← NewerPage 20 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.