GuangZhou BaiYun Elec Equip Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 8.170 | 8.480 | 7.960 | 8.020 | 7.999 | 6,242,500 |
| 2022-08-02 | 8.620 | 8.660 | 8.100 | 8.130 | 8.109 | 8,554,194 |
| 2022-08-01 | 8.640 | 8.930 | 8.530 | 8.700 | 8.678 | 8,342,200 |
| 2022-07-29 | 8.370 | 9.170 | 8.330 | 8.630 | 8.608 | 9,401,400 |
| 2022-07-28 | 8.580 | 8.780 | 8.400 | 8.430 | 8.408 | 6,256,297 |
| 2022-07-27 | 8.360 | 8.540 | 8.330 | 8.500 | 8.478 | 4,983,594 |
| 2022-07-26 | 8.380 | 8.450 | 8.050 | 8.430 | 8.408 | 5,246,797 |
| 2022-07-25 | 8.740 | 8.740 | 8.350 | 8.380 | 8.358 | 7,629,100 |
| 2022-07-22 | 8.470 | 8.890 | 8.470 | 8.800 | 8.777 | 11,761,426 |
| 2022-07-21 | 8.410 | 8.600 | 8.300 | 8.470 | 8.448 | 5,730,100 |
| 2022-07-20 | 8.510 | 8.730 | 8.440 | 8.550 | 8.489 | 6,354,467 |
| 2022-07-19 | 8.400 | 8.830 | 8.390 | 8.480 | 8.420 | 7,634,007 |
| 2022-07-18 | 8.270 | 8.530 | 8.270 | 8.390 | 8.330 | 6,413,000 |
| 2022-07-15 | 8.510 | 8.650 | 8.250 | 8.270 | 8.211 | 9,453,084 |
| 2022-07-14 | 8.810 | 8.840 | 8.490 | 8.600 | 8.539 | 13,846,497 |
| 2022-07-13 | 8.680 | 9.400 | 8.470 | 8.990 | 8.926 | 26,545,637 |
| 2022-07-12 | 7.790 | 8.570 | 7.790 | 8.570 | 8.509 | 12,141,709 |
| 2022-07-11 | 7.880 | 7.990 | 7.750 | 7.790 | 7.735 | 10,110,486 |
| 2022-07-08 | 8.480 | 9.090 | 8.100 | 8.130 | 8.072 | 16,409,185 |
| 2022-07-07 | 8.130 | 8.300 | 8.040 | 8.260 | 8.201 | 2,767,894 |
| 2022-07-06 | 8.200 | 8.250 | 7.980 | 8.130 | 8.072 | 2,621,320 |
| 2022-07-05 | 8.290 | 8.300 | 8.040 | 8.200 | 8.142 | 3,125,900 |
| 2022-07-04 | 8.280 | 8.300 | 8.080 | 8.230 | 8.171 | 2,384,000 |
| 2022-07-01 | 8.110 | 8.330 | 8.080 | 8.210 | 8.152 | 2,920,432 |
| 2022-06-30 | 8.180 | 8.330 | 8.100 | 8.150 | 8.092 | 2,852,300 |
| 2022-06-29 | 8.310 | 8.440 | 8.110 | 8.230 | 8.171 | 6,683,100 |
| 2022-06-28 | 8.170 | 8.340 | 8.120 | 8.300 | 8.241 | 2,822,500 |
| 2022-06-27 | 8.200 | 8.270 | 8.110 | 8.160 | 8.102 | 2,370,925 |
| 2022-06-24 | 8.170 | 8.330 | 8.130 | 8.180 | 8.122 | 3,081,516 |
| 2022-06-23 | 8.120 | 8.160 | 7.930 | 8.110 | 8.052 | 2,050,900 |
| 2022-06-22 | 8.130 | 8.250 | 8.030 | 8.060 | 8.003 | 2,756,432 |
| 2022-06-21 | 8.270 | 8.290 | 8.090 | 8.190 | 8.132 | 4,397,739 |
| 2022-06-20 | 8.000 | 8.240 | 7.990 | 8.190 | 8.132 | 4,829,667 |
| 2022-06-17 | 7.740 | 8.020 | 7.670 | 7.990 | 7.933 | 4,884,513 |
| 2022-06-16 | 7.530 | 7.850 | 7.510 | 7.740 | 7.685 | 4,060,375 |
| 2022-06-15 | 7.610 | 7.680 | 7.530 | 7.540 | 7.486 | 3,288,500 |
| 2022-06-14 | 7.690 | 7.690 | 7.310 | 7.600 | 7.546 | 4,445,965 |
| 2022-06-13 | 7.760 | 7.850 | 7.560 | 7.690 | 7.635 | 3,789,421 |
| 2022-06-10 | 7.760 | 7.850 | 7.710 | 7.760 | 7.705 | 2,591,000 |
| 2022-06-09 | 8.090 | 8.110 | 7.680 | 7.750 | 7.695 | 3,648,600 |
| 2022-06-08 | 8.110 | 8.150 | 7.820 | 8.010 | 7.953 | 4,458,988 |
| 2022-06-07 | 8.300 | 8.350 | 8.050 | 8.110 | 8.052 | 3,346,700 |
| 2022-06-06 | 8.140 | 8.420 | 8.140 | 8.270 | 8.211 | 3,753,409 |
| 2022-06-02 | 8.260 | 8.380 | 8.120 | 8.320 | 8.261 | 3,495,885 |
| 2022-06-01 | 8.120 | 8.360 | 8.000 | 8.260 | 8.201 | 5,771,842 |
| 2022-05-31 | 7.820 | 8.170 | 7.820 | 8.120 | 8.062 | 5,797,357 |
| 2022-05-30 | 7.680 | 7.930 | 7.640 | 7.890 | 7.834 | 5,124,570 |
| 2022-05-27 | 7.640 | 7.750 | 7.590 | 7.650 | 7.596 | 2,811,600 |
| 2022-05-26 | 7.710 | 7.780 | 7.570 | 7.690 | 7.635 | 3,808,800 |
| 2022-05-25 | 7.420 | 7.770 | 7.400 | 7.750 | 7.695 | 4,985,808 |
| 2022-05-24 | 7.820 | 7.850 | 7.460 | 7.470 | 7.417 | 5,571,740 |
| 2022-05-23 | 7.650 | 7.840 | 7.640 | 7.820 | 7.764 | 4,839,729 |
| 2022-05-20 | 7.750 | 7.830 | 7.570 | 7.740 | 7.685 | 7,286,292 |
| 2022-05-19 | 7.330 | 7.860 | 7.320 | 7.750 | 7.695 | 13,338,896 |
| 2022-05-18 | 7.050 | 7.760 | 7.050 | 7.510 | 7.457 | 14,070,822 |
| 2022-05-17 | 7.050 | 7.080 | 6.960 | 7.050 | 7.000 | 1,683,800 |
| 2022-05-16 | 7.130 | 7.170 | 7.030 | 7.060 | 7.010 | 1,503,164 |
| 2022-05-13 | 7.060 | 7.170 | 7.020 | 7.060 | 7.010 | 1,453,000 |
| 2022-05-12 | 7.020 | 7.170 | 6.870 | 7.060 | 7.010 | 1,892,800 |
| 2022-05-11 | 7.130 | 7.200 | 7.000 | 7.020 | 6.970 | 2,538,733 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 0.0250 CNY |
| 2022-07-21 | 0.0390 CNY |
| 2021-07-14 | 0.0660 CNY |
| 2020-06-17 | 0.1100 CNY |
| 2019-06-10 | 0.1150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.