Baiyin Nonferrous Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.760	2.790	2.740	2.750	2.750	43,855,887
2025-04-24	2.810	2.810	2.740	2.750	2.750	42,412,021
2025-04-23	2.850	2.860	2.780	2.790	2.790	67,986,600
2025-04-22	2.860	2.880	2.820	2.870	2.870	69,235,781
2025-04-21	2.750	2.860	2.730	2.860	2.860	85,194,038
2025-04-18	2.740	2.750	2.700	2.740	2.740	38,049,680
2025-04-17	2.750	2.780	2.740	2.740	2.740	58,093,000
2025-04-16	2.770	2.780	2.690	2.730	2.730	53,932,179
2025-04-15	2.790	2.800	2.730	2.750	2.750	51,371,479
2025-04-14	2.730	2.810	2.710	2.800	2.800	81,665,100
2025-04-11	2.680	2.740	2.670	2.690	2.690	76,587,551
2025-04-10	2.650	2.690	2.630	2.670	2.670	77,205,843
2025-04-09	2.560	2.630	2.450	2.610	2.610	88,346,758
2025-04-08	2.600	2.630	2.560	2.600	2.600	89,070,730
2025-04-07	2.720	2.770	2.620	2.620	2.620	100,395,500
2025-04-03	2.890	2.960	2.880	2.910	2.910	73,257,398
2025-04-02	2.960	2.960	2.900	2.900	2.900	63,503,231
2025-04-01	2.940	3.000	2.930	2.970	2.970	78,206,928
2025-03-31	2.930	2.960	2.890	2.940	2.940	85,173,347
2025-03-28	3.020	3.050	2.940	2.960	2.960	91,757,179
2025-03-27	3.040	3.080	2.980	2.990	2.990	123,212,100
2025-03-26	3.050	3.310	3.040	3.110	3.110	244,108,116
2025-03-25	2.950	3.050	2.930	3.010	3.010	116,291,079
2025-03-24	2.880	2.990	2.860	2.950	2.950	90,977,600
2025-03-21	2.920	2.950	2.870	2.890	2.890	59,128,914
2025-03-20	2.950	2.980	2.920	2.930	2.930	47,448,700
2025-03-19	2.940	2.970	2.910	2.950	2.950	61,457,799
2025-03-18	2.900	2.980	2.880	2.930	2.930	88,016,654
2025-03-17	2.910	2.940	2.880	2.880	2.880	60,612,400
2025-03-14	2.910	2.980	2.880	2.920	2.920	89,551,704
2025-03-13	2.870	2.890	2.830	2.860	2.860	39,597,838
2025-03-12	2.880	2.900	2.860	2.870	2.870	43,496,100
2025-03-11	2.830	2.880	2.800	2.880	2.880	58,885,880
2025-03-10	2.840	2.860	2.810	2.850	2.850	49,998,507
2025-03-07	2.820	2.870	2.800	2.830	2.830	72,186,134
2025-03-06	2.800	2.830	2.790	2.810	2.810	56,724,200
2025-03-05	2.760	2.790	2.720	2.790	2.790	43,225,190
2025-03-04	2.730	2.770	2.710	2.760	2.760	42,137,619
2025-03-03	2.710	2.770	2.710	2.720	2.720	53,588,442
2025-02-28	2.760	2.770	2.700	2.710	2.710	48,231,650
2025-02-27	2.800	2.810	2.740	2.770	2.770	48,133,276
2025-02-26	2.770	2.820	2.770	2.800	2.800	54,197,329
2025-02-25	2.790	2.800	2.760	2.770	2.770	37,583,700
2025-02-24	2.790	2.820	2.780	2.790	2.790	50,227,777
2025-02-21	2.810	2.830	2.780	2.800	2.800	46,810,800
2025-02-20	2.800	2.820	2.780	2.810	2.810	38,536,638
2025-02-19	2.810	2.820	2.790	2.810	2.810	35,316,500
2025-02-18	2.860	2.860	2.800	2.810	2.810	46,478,445
2025-02-17	2.870	2.870	2.830	2.850	2.850	44,600,500
2025-02-14	2.880	2.890	2.840	2.880	2.880	49,966,800
2025-02-13	2.880	2.900	2.860	2.870	2.870	32,777,700
2025-02-12	2.890	2.890	2.840	2.880	2.880	50,888,947
2025-02-11	2.920	2.940	2.890	2.900	2.900	59,071,500
2025-02-10	2.900	2.930	2.880	2.900	2.900	41,358,300
2025-02-07	2.850	2.920	2.840	2.890	2.890	56,196,300
2025-02-06	2.840	2.860	2.820	2.860	2.860	46,293,278
2025-02-05	2.820	2.850	2.800	2.850	2.850	56,205,694
2025-01-27	2.800	2.840	2.780	2.790	2.790	47,681,147
2025-01-24	2.770	2.810	2.760	2.810	2.810	35,366,646
2025-01-23	2.790	2.830	2.760	2.760	2.760	41,311,845

← NewerPage 7 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.