Baiyin Nonferrous Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.400 | 3.490 | 3.370 | 3.460 | 3.460 | 103,838,913 |
| 2025-07-23 | 3.460 | 3.510 | 3.390 | 3.420 | 3.420 | 143,287,044 |
| 2025-07-22 | 3.400 | 3.490 | 3.360 | 3.430 | 3.430 | 177,888,827 |
| 2025-07-21 | 3.260 | 3.360 | 3.250 | 3.350 | 3.350 | 138,077,879 |
| 2025-07-18 | 3.230 | 3.290 | 3.210 | 3.250 | 3.250 | 137,790,129 |
| 2025-07-17 | 3.190 | 3.220 | 3.170 | 3.210 | 3.210 | 88,716,956 |
| 2025-07-16 | 3.240 | 3.250 | 3.160 | 3.190 | 3.190 | 119,161,366 |
| 2025-07-15 | 3.350 | 3.430 | 3.190 | 3.250 | 3.250 | 312,474,598 |
| 2025-07-14 | 3.400 | 3.620 | 3.330 | 3.520 | 3.520 | 396,672,532 |
| 2025-07-11 | 3.200 | 3.360 | 3.180 | 3.290 | 3.290 | 164,971,434 |
| 2025-07-10 | 3.130 | 3.180 | 3.130 | 3.180 | 3.180 | 70,813,100 |
| 2025-07-09 | 3.260 | 3.290 | 3.140 | 3.150 | 3.150 | 105,161,097 |
| 2025-07-08 | 3.220 | 3.260 | 3.220 | 3.230 | 3.230 | 66,280,768 |
| 2025-07-07 | 3.220 | 3.270 | 3.200 | 3.230 | 3.230 | 76,440,043 |
| 2025-07-04 | 3.310 | 3.320 | 3.250 | 3.270 | 3.270 | 110,524,018 |
| 2025-07-03 | 3.320 | 3.440 | 3.300 | 3.350 | 3.350 | 150,881,100 |
| 2025-07-02 | 3.220 | 3.440 | 3.200 | 3.320 | 3.320 | 220,387,420 |
| 2025-07-01 | 3.130 | 3.270 | 3.100 | 3.260 | 3.260 | 134,414,336 |
| 2025-06-30 | 3.150 | 3.170 | 3.100 | 3.130 | 3.130 | 80,544,058 |
| 2025-06-27 | 3.070 | 3.200 | 3.070 | 3.150 | 3.150 | 172,386,800 |
| 2025-06-26 | 3.010 | 3.070 | 3.000 | 3.040 | 3.040 | 84,703,223 |
| 2025-06-25 | 2.980 | 3.000 | 2.950 | 2.990 | 2.990 | 68,373,023 |
| 2025-06-24 | 2.980 | 3.010 | 2.960 | 2.990 | 2.990 | 58,155,135 |
| 2025-06-23 | 2.960 | 3.000 | 2.940 | 2.980 | 2.980 | 58,873,425 |
| 2025-06-20 | 2.990 | 3.000 | 2.940 | 2.950 | 2.950 | 72,612,061 |
| 2025-06-19 | 3.080 | 3.090 | 2.990 | 3.000 | 3.000 | 136,073,568 |
| 2025-06-18 | 3.170 | 3.230 | 3.070 | 3.140 | 3.140 | 180,761,588 |
| 2025-06-17 | 3.090 | 3.140 | 3.080 | 3.100 | 3.100 | 57,509,100 |
| 2025-06-16 | 3.090 | 3.130 | 3.070 | 3.110 | 3.110 | 97,914,425 |
| 2025-06-13 | 3.140 | 3.190 | 3.090 | 3.120 | 3.120 | 167,182,516 |
| 2025-06-12 | 3.090 | 3.160 | 3.070 | 3.140 | 3.140 | 163,433,600 |
| 2025-06-11 | 3.070 | 3.120 | 3.070 | 3.090 | 3.090 | 140,408,001 |
| 2025-06-10 | 3.110 | 3.140 | 3.060 | 3.090 | 3.090 | 159,583,371 |
| 2025-06-09 | 3.140 | 3.150 | 3.060 | 3.110 | 3.110 | 286,289,578 |
| 2025-06-06 | 2.990 | 3.190 | 2.990 | 3.190 | 3.190 | 240,842,189 |
| 2025-06-05 | 2.960 | 2.990 | 2.890 | 2.900 | 2.900 | 62,999,968 |
| 2025-06-04 | 2.920 | 3.010 | 2.900 | 2.960 | 2.960 | 97,251,365 |
| 2025-06-03 | 2.820 | 2.940 | 2.810 | 2.930 | 2.930 | 116,096,948 |
| 2025-05-30 | 2.830 | 2.840 | 2.790 | 2.800 | 2.800 | 40,680,067 |
| 2025-05-29 | 2.800 | 2.840 | 2.790 | 2.840 | 2.840 | 41,780,805 |
| 2025-05-28 | 2.810 | 2.830 | 2.790 | 2.800 | 2.800 | 39,212,300 |
| 2025-05-27 | 2.860 | 2.870 | 2.790 | 2.810 | 2.810 | 62,328,558 |
| 2025-05-26 | 2.790 | 2.880 | 2.780 | 2.860 | 2.860 | 82,421,667 |
| 2025-05-23 | 2.810 | 2.820 | 2.780 | 2.780 | 2.780 | 32,786,800 |
| 2025-05-22 | 2.850 | 2.870 | 2.800 | 2.810 | 2.810 | 44,136,467 |
| 2025-05-21 | 2.830 | 2.870 | 2.810 | 2.850 | 2.850 | 58,657,544 |
| 2025-05-20 | 2.800 | 2.830 | 2.780 | 2.810 | 2.810 | 40,713,200 |
| 2025-05-19 | 2.780 | 2.810 | 2.770 | 2.800 | 2.800 | 31,032,069 |
| 2025-05-16 | 2.780 | 2.810 | 2.770 | 2.790 | 2.790 | 35,180,879 |
| 2025-05-15 | 2.800 | 2.810 | 2.770 | 2.780 | 2.780 | 34,452,262 |
| 2025-05-14 | 2.790 | 2.820 | 2.780 | 2.810 | 2.810 | 33,979,582 |
| 2025-05-13 | 2.810 | 2.820 | 2.770 | 2.790 | 2.790 | 35,467,800 |
| 2025-05-12 | 2.790 | 2.810 | 2.780 | 2.800 | 2.800 | 26,363,998 |
| 2025-05-09 | 2.800 | 2.810 | 2.770 | 2.790 | 2.790 | 32,658,779 |
| 2025-05-08 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 39,650,700 |
| 2025-05-07 | 2.820 | 2.850 | 2.790 | 2.820 | 2.820 | 43,911,800 |
| 2025-05-06 | 2.720 | 2.830 | 2.720 | 2.830 | 2.830 | 86,282,247 |
| 2025-04-30 | 2.750 | 2.760 | 2.700 | 2.710 | 2.710 | 49,712,310 |
| 2025-04-29 | 2.710 | 2.760 | 2.700 | 2.750 | 2.750 | 42,983,300 |
| 2025-04-28 | 2.750 | 2.760 | 2.700 | 2.710 | 2.710 | 43,145,200 |
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.