Xinjiang Ba Yi Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.170	2.200	2.150	2.190	2.190	8,356,200
2026-07-20	2.260	2.290	2.140	2.170	2.170	16,583,970
2026-07-17	2.290	2.350	2.240	2.280	2.280	10,066,200
2026-07-16	2.310	2.340	2.280	2.320	2.320	7,184,700
2026-07-15	2.270	2.350	2.260	2.330	2.330	9,464,908
2026-07-14	2.260	2.320	2.240	2.310	2.310	6,754,025
2026-07-13	2.260	2.310	2.200	2.280	2.280	12,124,300
2026-07-10	2.250	2.300	2.220	2.270	2.270	8,587,800
2026-07-09	2.240	2.280	2.220	2.250	2.250	9,097,916
2026-07-08	2.200	2.290	2.180	2.240	2.240	11,500,000
2026-07-07	2.270	2.300	2.150	2.190	2.190	12,773,838
2026-07-06	2.360	2.440	2.280	2.300	2.300	14,634,303
2026-07-03	2.380	2.390	2.310	2.360	2.360	18,109,400
2026-07-02	2.210	2.290	2.210	2.290	2.290	16,061,644
2026-07-01	2.090	2.180	2.090	2.180	2.180	14,628,856
2026-06-30	2.140	2.160	2.070	2.080	2.080	16,419,960
2026-06-29	2.080	2.100	2.010	2.070	2.070	18,264,934
2026-06-26	2.040	2.250	2.040	2.100	2.100	28,787,306
2026-06-25	2.180	2.220	2.150	2.150	2.150	13,920,684
2026-06-24	2.380	2.380	2.260	2.260	2.260	15,075,500
2026-06-23	2.370	2.430	2.360	2.380	2.380	10,036,834
2026-06-22	2.450	2.450	2.350	2.390	2.390	19,463,402
2026-06-18	2.530	2.540	2.470	2.470	2.470	13,239,334
2026-06-17	2.560	2.560	2.500	2.530	2.530	8,442,840
2026-06-16	2.540	2.560	2.530	2.560	2.560	7,788,300
2026-06-15	2.570	2.610	2.540	2.540	2.540	9,366,300
2026-06-12	2.550	2.590	2.530	2.570	2.570	9,647,730
2026-06-11	2.520	2.550	2.500	2.530	2.530	9,902,400
2026-06-10	2.590	2.600	2.490	2.520	2.520	20,881,402
2026-06-09	2.770	2.770	2.600	2.620	2.620	30,057,900
2026-06-08	2.720	2.720	2.720	2.720	2.720	7,930,900
2026-06-05	2.550	2.630	2.550	2.590	2.590	8,468,719
2026-06-04	2.640	2.640	2.540	2.570	2.570	12,133,600
2026-06-03	2.630	2.690	2.630	2.640	2.640	10,251,560
2026-06-02	2.700	2.710	2.630	2.650	2.650	18,218,420
2026-06-01	2.520	2.660	2.500	2.660	2.660	17,920,804
2026-05-29	2.500	2.570	2.490	2.530	2.530	13,531,000
2026-05-28	2.490	2.520	2.460	2.500	2.500	10,062,500
2026-05-27	2.620	2.620	2.480	2.500	2.500	25,174,685
2026-05-26	2.650	2.660	2.590	2.610	2.610	11,157,700
2026-05-25	2.650	2.680	2.640	2.670	2.670	9,377,260
2026-05-22	2.630	2.650	2.600	2.650	2.650	10,152,884
2026-05-21	2.660	2.690	2.630	2.640	2.640	17,996,660
2026-05-20	2.660	2.670	2.620	2.650	2.650	14,414,880
2026-05-19	2.630	2.700	2.620	2.680	2.680	16,293,654
2026-05-18	2.580	2.610	2.550	2.610	2.610	14,409,470
2026-05-15	2.650	2.660	2.600	2.620	2.620	24,043,502
2026-05-14	2.660	2.730	2.650	2.660	2.660	21,196,700
2026-05-13	2.660	2.680	2.650	2.660	2.660	14,807,532
2026-05-12	2.700	2.710	2.640	2.670	2.670	24,139,630
2026-05-11	2.710	2.730	2.690	2.700	2.700	20,339,660
2026-05-08	2.690	2.740	2.680	2.710	2.710	18,146,200
2026-05-07	2.740	2.750	2.690	2.700	2.700	28,784,400
2026-05-06	2.860	2.880	2.730	2.750	2.750	46,819,999
2026-04-30	2.780	2.840	2.780	2.820	2.820	22,226,568
2026-04-29	2.810	2.820	2.770	2.790	2.790	23,791,320
2026-04-28	2.890	2.890	2.800	2.820	2.820	28,871,670
2026-04-27	2.840	2.930	2.820	2.880	2.880	23,172,610
2026-04-24	2.810	2.890	2.790	2.850	2.850	28,640,429
2026-04-23	2.880	2.890	2.800	2.820	2.820	28,505,568

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.