GuangZhou BaiYun Elec Equip Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.130	7.200	7.000	7.020	6.970	2,538,733
2022-05-10	6.950	7.100	6.840	7.070	7.020	2,155,200
2022-05-09	6.840	7.130	6.810	7.000	6.950	1,941,003
2022-05-06	6.990	6.990	6.680	6.840	6.791	1,893,072
2022-05-05	7.090	7.090	6.920	6.990	6.940	3,014,265
2022-04-29	6.920	7.180	6.920	7.120	7.069	1,846,600
2022-04-28	6.950	7.060	6.830	6.920	6.871	1,758,000
2022-04-27	6.680	7.020	6.600	7.000	6.950	2,530,265
2022-04-26	6.990	7.090	6.750	6.750	6.702	2,675,727
2022-04-25	7.510	7.510	6.850	6.990	6.940	3,804,839
2022-04-22	7.400	7.620	7.350	7.510	7.457	1,869,233
2022-04-21	7.790	7.840	7.430	7.460	7.407	2,520,172
2022-04-20	8.000	8.020	7.750	7.790	7.735	1,763,700
2022-04-19	7.930	8.050	7.880	7.920	7.864	1,142,000
2022-04-18	7.840	7.960	7.650	7.930	7.874	2,048,000
2022-04-15	8.030	8.030	7.830	7.870	7.814	2,059,100
2022-04-14	8.130	8.160	7.990	8.030	7.973	1,624,262
2022-04-13	8.040	8.110	7.910	8.040	7.983	1,897,300
2022-04-12	7.900	8.060	7.850	8.050	7.993	1,929,100
2022-04-11	8.020	8.180	7.810	7.890	7.834	2,762,100
2022-04-08	8.070	8.120	7.920	8.080	8.022	1,947,432
2022-04-07	8.280	8.280	8.070	8.070	8.013	3,649,000
2022-04-06	8.340	8.520	8.240	8.290	8.231	5,997,608
2022-04-01	8.490	8.600	8.340	8.390	8.330	4,132,611
2022-03-31	8.400	8.610	8.380	8.600	8.539	2,933,364
2022-03-30	8.350	8.590	8.280	8.430	8.370	2,580,150
2022-03-29	8.430	8.470	8.220	8.270	8.211	2,230,500
2022-03-28	8.500	8.500	8.210	8.430	8.370	2,600,300
2022-03-25	8.660	8.790	8.440	8.480	8.420	3,468,300
2022-03-24	8.750	8.840	8.620	8.650	8.588	2,633,200
2022-03-23	8.780	9.150	8.730	8.840	8.777	4,829,174
2022-03-22	8.750	8.820	8.610	8.700	8.638	2,268,700
2022-03-21	8.710	8.810	8.620	8.740	8.678	2,127,217
2022-03-18	8.560	8.760	8.420	8.730	8.668	2,538,607
2022-03-17	8.640	8.750	8.530	8.570	8.509	3,454,400
2022-03-16	8.460	8.580	8.110	8.550	8.489	4,067,100
2022-03-15	8.880	8.890	8.290	8.300	8.241	4,880,600
2022-03-14	9.060	9.110	8.830	8.860	8.797	2,580,900
2022-03-11	8.930	9.190	8.780	9.130	9.065	2,968,400
2022-03-10	9.210	9.280	9.030	9.050	8.986	4,542,600
2022-03-09	9.380	9.450	8.700	9.080	9.015	4,819,900
2022-03-08	9.770	9.840	9.230	9.250	9.184	3,962,700
2022-03-07	9.840	9.910	9.720	9.760	9.690	2,214,511
2022-03-04	10.050	10.090	9.870	9.930	9.859	2,758,300
2022-03-03	10.100	10.230	9.980	10.080	10.008	3,070,800
2022-03-02	10.000	10.080	9.910	10.050	9.978	2,874,500
2022-03-01	9.830	10.080	9.830	10.040	9.968	4,701,372
2022-02-28	9.760	9.890	9.560	9.810	9.740	3,401,617
2022-02-25	9.700	10.040	9.700	9.810	9.740	4,530,700
2022-02-24	9.900	10.120	9.510	9.650	9.581	5,457,797
2022-02-23	9.820	10.040	9.820	9.980	9.909	2,970,300
2022-02-22	9.990	10.040	9.730	9.820	9.750	3,132,200
2022-02-21	9.800	10.110	9.720	10.050	9.978	3,210,468
2022-02-18	9.800	9.880	9.700	9.820	9.750	3,360,972
2022-02-17	10.030	10.090	9.730	9.850	9.780	4,036,279
2022-02-16	10.200	10.210	9.960	10.020	9.949	3,188,508
2022-02-15	10.090	10.170	9.900	10.030	9.959	3,272,517
2022-02-14	10.080	10.300	9.900	10.090	10.018	3,106,317
2022-02-11	10.500	10.500	10.040	10.080	10.008	4,501,435
2022-02-10	10.770	10.800	10.420	10.520	10.445	3,773,470

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.