GuangZhou BaiYun Elec Equip Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.640	10.820	10.550	10.770	10.693	2,846,660
2022-02-08	10.610	10.680	10.390	10.660	10.584	3,064,325
2022-02-07	10.550	10.790	10.500	10.610	10.534	2,822,100
2022-01-28	10.120	10.670	10.120	10.450	10.376	4,432,920
2022-01-27	11.020	11.200	10.280	10.290	10.217	5,998,600
2022-01-26	10.980	11.440	10.840	11.070	10.991	4,239,300
2022-01-25	11.650	11.680	10.890	10.980	10.902	6,374,457
2022-01-24	11.500	11.820	11.160	11.760	11.676	5,644,314
2022-01-21	11.300	11.780	11.130	11.430	11.349	5,235,020
2022-01-20	11.950	12.010	11.280	11.390	11.309	7,227,376
2022-01-19	12.200	12.420	11.920	11.940	11.855	9,559,710
2022-01-18	11.990	12.810	11.720	12.500	12.411	15,961,428
2022-01-17	11.910	12.150	11.640	12.010	11.924	8,702,743
2022-01-14	11.760	12.160	11.630	11.910	11.825	9,424,190
2022-01-13	12.170	12.440	11.660	11.940	11.855	17,523,331
2022-01-12	11.070	11.850	11.060	11.850	11.766	7,137,472
2022-01-11	10.870	11.000	10.650	10.770	10.693	4,161,071
2022-01-10	11.200	11.290	10.740	10.840	10.763	6,900,427
2022-01-07	12.140	12.260	11.160	11.330	11.249	8,515,574
2022-01-06	11.950	12.140	11.610	12.140	12.054	7,843,332
2022-01-05	11.550	12.300	11.440	12.080	11.994	12,020,590
2022-01-04	11.300	11.500	11.110	11.480	11.398	4,989,642
2021-12-31	11.460	11.690	11.260	11.350	11.269	5,426,003
2021-12-30	11.280	11.650	11.220	11.460	11.378	5,395,803
2021-12-29	11.260	11.400	11.150	11.290	11.210	3,999,649
2021-12-28	11.400	11.410	11.150	11.260	11.180	5,522,659
2021-12-27	11.330	11.560	11.020	11.420	11.339	7,612,969
2021-12-24	12.380	12.380	11.320	11.370	11.289	13,553,835
2021-12-23	12.240	12.740	12.000	12.390	12.302	13,970,643
2021-12-22	12.300	12.550	11.910	12.240	12.153	17,483,462
2021-12-21	12.990	14.300	12.030	12.900	12.808	31,711,612
2021-12-20	13.070	13.070	13.070	13.070	12.977	18,009,496
2021-12-17	10.740	11.880	10.700	11.880	11.795	11,076,697
2021-12-16	10.880	10.950	10.660	10.800	10.723	4,633,131
2021-12-15	10.410	11.000	10.230	10.880	10.803	8,508,905
2021-12-14	10.310	10.500	10.310	10.410	10.336	2,909,459
2021-12-13	10.270	10.480	10.180	10.390	10.316	3,103,602
2021-12-10	10.200	10.330	10.160	10.310	10.237	2,102,254
2021-12-09	10.440	10.460	10.170	10.240	10.167	3,417,190
2021-12-08	10.190	10.480	10.110	10.360	10.286	3,479,683
2021-12-07	10.700	10.700	10.100	10.230	10.157	4,705,503
2021-12-06	10.880	10.970	10.500	10.590	10.515	4,909,890
2021-12-03	10.770	10.930	10.600	10.880	10.803	5,218,318
2021-12-02	10.940	11.000	10.750	10.810	10.733	5,235,444
2021-12-01	11.190	11.250	10.780	10.970	10.892	7,044,476
2021-11-30	11.010	11.200	10.890	11.160	11.081	8,055,161
2021-11-29	10.790	11.280	10.580	11.090	11.011	12,062,850
2021-11-26	10.760	11.210	10.500	11.080	11.001	17,592,823
2021-11-25	9.910	10.760	9.720	10.760	10.683	10,168,026
2021-11-24	9.710	9.870	9.510	9.780	9.710	3,984,666
2021-11-23	9.860	9.910	9.700	9.720	9.651	3,583,216
2021-11-22	9.860	10.050	9.710	9.830	9.760	3,406,700
2021-11-19	9.770	9.930	9.620	9.860	9.790	3,606,100
2021-11-18	9.840	10.040	9.720	9.740	9.671	4,384,625
2021-11-17	9.560	10.050	9.550	9.900	9.829	6,524,825
2021-11-16	9.990	10.180	9.610	9.700	9.631	7,497,962
2021-11-15	9.380	10.320	9.380	9.640	9.571	11,681,934
2021-11-12	9.110	9.440	9.090	9.380	9.313	4,267,845
2021-11-11	9.150	9.200	9.050	9.140	9.075	2,362,313
2021-11-10	9.180	9.220	8.940	9.140	9.075	2,808,912

← NewerPage 20 of 21 · 1,219 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.