Baiyin Nonferrous Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.350	3.390	3.290	3.310	3.310	61,924,194
2024-10-28	3.260	3.360	3.250	3.350	3.350	69,581,300
2024-10-25	3.270	3.320	3.260	3.290	3.290	58,860,500
2024-10-24	3.260	3.290	3.210	3.280	3.280	64,300,200
2024-10-23	3.280	3.340	3.220	3.300	3.300	93,324,522
2024-10-22	3.260	3.280	3.180	3.240	3.240	90,643,206
2024-10-21	3.240	3.360	3.230	3.290	3.290	149,173,833
2024-10-18	3.070	3.170	3.060	3.130	3.130	87,000,865
2024-10-17	3.090	3.110	3.050	3.060	3.060	51,226,894
2024-10-16	3.020	3.110	3.010	3.090	3.090	59,847,100
2024-10-15	3.110	3.120	3.030	3.040	3.040	61,391,300
2024-10-14	3.070	3.130	3.020	3.110	3.110	82,204,831
2024-10-11	3.170	3.170	3.000	3.030	3.030	77,397,388
2024-10-10	3.010	3.130	2.980	3.070	3.070	95,393,548
2024-10-09	3.190	3.240	3.000	3.000	3.000	139,292,134
2024-10-08	3.540	3.540	3.150	3.260	3.260	192,151,158
2024-09-30	3.090	3.230	3.020	3.220	3.220	150,590,668
2024-09-27	2.940	3.000	2.940	2.970	2.970	57,324,900
2024-09-26	2.830	2.920	2.820	2.920	2.920	63,596,799
2024-09-25	2.830	2.920	2.820	2.830	2.830	71,676,586
2024-09-24	2.720	2.800	2.720	2.790	2.790	57,024,600
2024-09-23	2.680	2.730	2.670	2.720	2.720	39,981,100
2024-09-20	2.650	2.700	2.630	2.690	2.690	47,166,066
2024-09-19	2.570	2.650	2.520	2.650	2.650	58,738,466
2024-09-18	2.550	2.570	2.510	2.560	2.560	28,326,100
2024-09-13	2.560	2.590	2.540	2.550	2.550	33,265,800
2024-09-12	2.530	2.560	2.520	2.530	2.530	23,300,218
2024-09-11	2.510	2.530	2.490	2.520	2.520	23,390,918
2024-09-10	2.530	2.540	2.470	2.510	2.510	30,169,000
2024-09-09	2.540	2.550	2.510	2.520	2.520	31,870,504
2024-09-06	2.580	2.590	2.550	2.560	2.560	24,611,000
2024-09-05	2.570	2.600	2.550	2.570	2.570	26,662,158
2024-09-04	2.580	2.600	2.560	2.570	2.570	26,987,700
2024-09-03	2.610	2.630	2.580	2.600	2.600	23,462,300
2024-09-02	2.630	2.650	2.590	2.600	2.600	38,072,535
2024-08-30	2.600	2.670	2.570	2.630	2.630	46,702,232
2024-08-29	2.560	2.610	2.540	2.600	2.600	30,359,088
2024-08-28	2.560	2.590	2.550	2.560	2.560	22,271,550
2024-08-27	2.620	2.620	2.550	2.560	2.560	28,736,254
2024-08-26	2.600	2.640	2.590	2.620	2.620	26,206,200
2024-08-23	2.570	2.600	2.560	2.580	2.580	20,306,500
2024-08-22	2.640	2.640	2.570	2.580	2.580	29,826,225
2024-08-21	2.620	2.650	2.600	2.640	2.640	24,315,200
2024-08-20	2.670	2.690	2.610	2.620	2.620	40,215,300
2024-08-19	2.650	2.720	2.640	2.670	2.670	57,918,800
2024-08-16	2.670	2.690	2.630	2.630	2.630	30,721,992
2024-08-15	2.620	2.680	2.600	2.650	2.650	28,600,492
2024-08-14	2.640	2.650	2.620	2.620	2.620	20,410,300
2024-08-13	2.660	2.670	2.620	2.650	2.650	21,560,900
2024-08-12	2.650	2.660	2.630	2.640	2.640	20,673,500
2024-08-09	2.660	2.700	2.640	2.650	2.650	36,548,644
2024-08-08	2.640	2.660	2.600	2.640	2.640	30,067,663
2024-08-07	2.650	2.670	2.620	2.640	2.640	27,461,925
2024-08-06	2.650	2.700	2.620	2.650	2.650	38,636,409
2024-08-05	2.690	2.730	2.650	2.650	2.650	39,524,400
2024-08-02	2.700	2.740	2.680	2.720	2.720	38,949,299
2024-08-01	2.750	2.770	2.710	2.720	2.720	45,509,242
2024-07-31	2.640	2.730	2.630	2.720	2.720	47,269,800
2024-07-30	2.630	2.640	2.590	2.640	2.640	26,079,000
2024-07-29	2.620	2.650	2.600	2.630	2.630	31,914,100

← NewerPage 9 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.