Baiyin Nonferrous Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 2.690 | 2.700 | 2.660 | 2.690 | 2.685 | 26,039,608 |
| 2021-11-08 | 2.670 | 2.710 | 2.660 | 2.680 | 2.675 | 28,676,681 |
| 2021-11-05 | 2.680 | 2.710 | 2.650 | 2.650 | 2.645 | 34,652,850 |
| 2021-11-04 | 2.700 | 2.700 | 2.660 | 2.690 | 2.685 | 31,716,400 |
| 2021-11-03 | 2.670 | 2.710 | 2.640 | 2.710 | 2.705 | 28,998,722 |
| 2021-11-02 | 2.740 | 2.760 | 2.630 | 2.690 | 2.685 | 53,748,119 |
| 2021-11-01 | 2.720 | 2.770 | 2.700 | 2.740 | 2.735 | 29,248,724 |
| 2021-10-29 | 2.660 | 2.750 | 2.660 | 2.750 | 2.745 | 36,046,625 |
| 2021-10-28 | 2.790 | 2.800 | 2.670 | 2.690 | 2.685 | 49,767,500 |
| 2021-10-27 | 2.870 | 2.870 | 2.790 | 2.810 | 2.805 | 36,602,687 |
| 2021-10-26 | 2.880 | 2.920 | 2.860 | 2.880 | 2.875 | 33,845,900 |
| 2021-10-25 | 2.880 | 2.910 | 2.840 | 2.900 | 2.895 | 32,903,400 |
| 2021-10-22 | 2.960 | 2.980 | 2.870 | 2.890 | 2.885 | 47,829,623 |
| 2021-10-21 | 2.980 | 3.040 | 2.970 | 2.980 | 2.975 | 44,175,841 |
| 2021-10-20 | 2.990 | 3.000 | 2.950 | 2.980 | 2.975 | 41,578,900 |
| 2021-10-19 | 3.030 | 3.060 | 2.980 | 3.040 | 3.035 | 51,131,678 |
| 2021-10-18 | 3.000 | 3.060 | 2.970 | 3.060 | 3.055 | 69,920,733 |
| 2021-10-15 | 2.970 | 3.060 | 2.940 | 2.950 | 2.945 | 55,397,642 |
| 2021-10-14 | 2.930 | 3.030 | 2.890 | 2.980 | 2.975 | 82,782,045 |
← NewerPage 21 of 21 · 1,219 trading days
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.