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
2026-04-22	2.940	2.940	2.870	2.880	2.880	28,857,589
2026-04-21	2.930	2.990	2.880	2.950	2.950	32,191,694
2026-04-20	3.000	3.020	2.880	2.900	2.900	49,170,494
2026-04-17	3.020	3.070	2.950	3.030	3.030	50,963,720
2026-04-16	2.900	3.040	2.890	2.960	2.960	63,800,042
2026-04-15	2.820	2.930	2.770	2.930	2.930	49,611,986
2026-04-14	2.860	2.930	2.780	2.790	2.790	45,749,200
2026-04-13	2.840	2.870	2.760	2.840	2.840	41,900,836
2026-04-10	2.730	2.900	2.720	2.840	2.840	65,573,114
2026-04-09	2.620	2.800	2.600	2.770	2.770	85,561,473
2026-04-08	2.670	2.670	2.640	2.670	2.670	42,857,495
2026-04-07	2.600	2.630	2.520	2.540	2.540	57,837,727
2026-04-03	2.640	2.770	2.640	2.640	2.640	86,371,313
2026-04-02	2.890	2.890	2.780	2.780	2.780	68,820,484
2026-04-01	2.930	2.930	2.930	2.930	2.930	11,575,068
2026-03-31	2.790	2.790	2.790	2.790	2.790	68,313,469
2026-03-30	2.660	2.660	2.660	2.660	2.660	0
2026-03-27	2.580	2.660	2.550	2.660	2.660	27,568,944
2026-03-26	2.660	2.720	2.590	2.590	2.590	27,179,600
2026-03-25	2.620	2.680	2.620	2.680	2.680	35,969,784
2026-03-24	2.600	2.650	2.560	2.650	2.650	23,704,200
2026-03-23	2.650	2.650	2.510	2.560	2.560	32,059,685
2026-03-20	2.770	2.780	2.700	2.700	2.700	33,585,812
2026-03-19	2.830	2.840	2.780	2.780	2.780	36,433,122
2026-03-18	2.890	2.900	2.820	2.850	2.850	51,544,300
2026-03-17	2.860	3.110	2.860	2.930	2.930	80,281,393
2026-03-16	2.960	2.970	2.840	2.860	2.860	56,869,987
2026-03-13	2.920	3.060	2.900	2.980	2.980	55,601,085
2026-03-12	2.890	2.940	2.870	2.930	2.930	29,701,180
2026-03-11	2.880	2.890	2.850	2.890	2.890	20,368,322
2026-03-10	2.920	2.930	2.860	2.890	2.890	25,319,230
2026-03-09	2.890	2.930	2.870	2.910	2.910	24,446,130
2026-03-06	2.850	2.920	2.810	2.920	2.920	23,739,746
2026-03-05	2.850	2.910	2.830	2.870	2.870	29,101,282
2026-03-04	2.800	2.880	2.780	2.800	2.800	36,893,800
2026-03-03	2.990	3.010	2.840	2.850	2.850	61,985,010
2026-03-02	3.040	3.110	2.950	2.990	2.990	59,563,248
2026-02-27	3.060	3.180	3.050	3.100	3.100	55,446,344
2026-02-26	3.090	3.180	3.060	3.100	3.100	52,981,702
2026-02-25	2.970	3.200	2.960	3.090	3.090	78,891,600
2026-02-24	2.890	2.980	2.890	2.970	2.970	26,130,115
2026-02-13	2.940	2.940	2.890	2.890	2.890	19,071,200
2026-02-12	2.970	3.000	2.930	2.940	2.940	20,095,200
2026-02-11	2.970	2.990	2.930	2.970	2.970	22,303,060
2026-02-10	2.970	2.970	2.930	2.960	2.960	18,771,462
2026-02-09	2.920	2.980	2.910	2.970	2.970	32,770,064
2026-02-06	2.890	2.930	2.860	2.910	2.910	27,441,260
2026-02-05	2.910	2.940	2.880	2.910	2.910	23,047,890
2026-02-04	2.850	2.920	2.830	2.920	2.920	31,134,920
2026-02-03	2.810	2.860	2.800	2.850	2.850	28,689,552
2026-02-02	2.890	2.930	2.780	2.790	2.790	57,777,612
2026-01-30	2.970	3.010	2.900	2.910	2.910	68,941,645
2026-01-29	2.960	3.040	2.950	2.990	2.990	77,144,022
2026-01-28	2.990	3.030	2.940	2.980	2.980	96,409,385
2026-01-27	3.110	3.170	2.920	2.990	2.990	184,059,858
2026-01-26	3.240	3.350	3.240	3.240	3.240	67,092,042
2026-01-23	3.520	3.620	3.470	3.600	3.600	43,558,749
2026-01-22	3.420	3.530	3.400	3.520	3.520	51,779,975
2026-01-21	3.440	3.450	3.370	3.420	3.420	24,566,700
2026-01-20	3.390	3.450	3.360	3.440	3.440	37,306,104

← NewerPage 3 of 5 · 243 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.