Xinjiang Ba Yi Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.290 | 3.380 | 3.270 | 3.370 | 3.370 | 22,462,880 |
| 2026-01-16 | 3.370 | 3.390 | 3.300 | 3.310 | 3.310 | 28,531,482 |
| 2026-01-15 | 3.420 | 3.440 | 3.350 | 3.370 | 3.370 | 29,329,400 |
| 2026-01-14 | 3.420 | 3.490 | 3.410 | 3.430 | 3.430 | 47,636,822 |
| 2026-01-13 | 3.470 | 3.490 | 3.410 | 3.430 | 3.430 | 34,158,002 |
| 2026-01-12 | 3.440 | 3.490 | 3.420 | 3.470 | 3.470 | 33,045,612 |
| 2026-01-09 | 3.440 | 3.480 | 3.410 | 3.440 | 3.440 | 29,735,300 |
| 2026-01-08 | 3.390 | 3.460 | 3.360 | 3.440 | 3.440 | 33,588,594 |
| 2026-01-07 | 3.380 | 3.430 | 3.350 | 3.400 | 3.400 | 28,354,742 |
| 2026-01-06 | 3.300 | 3.380 | 3.290 | 3.380 | 3.380 | 35,655,040 |
| 2026-01-05 | 3.350 | 3.360 | 3.290 | 3.300 | 3.300 | 28,571,200 |
| 2025-12-31 | 3.360 | 3.360 | 3.290 | 3.340 | 3.340 | 19,551,200 |
| 2025-12-30 | 3.370 | 3.400 | 3.330 | 3.350 | 3.350 | 16,625,700 |
| 2025-12-29 | 3.400 | 3.440 | 3.370 | 3.390 | 3.390 | 22,925,402 |
| 2025-12-26 | 3.370 | 3.410 | 3.360 | 3.400 | 3.400 | 18,367,893 |
| 2025-12-25 | 3.350 | 3.400 | 3.310 | 3.380 | 3.380 | 19,152,564 |
| 2025-12-24 | 3.320 | 3.350 | 3.290 | 3.340 | 3.340 | 14,741,480 |
| 2025-12-23 | 3.400 | 3.410 | 3.310 | 3.330 | 3.330 | 26,622,639 |
| 2025-12-22 | 3.430 | 3.540 | 3.380 | 3.400 | 3.400 | 36,161,498 |
| 2025-12-19 | 3.310 | 3.390 | 3.300 | 3.370 | 3.370 | 27,427,761 |
| 2025-12-18 | 3.280 | 3.340 | 3.270 | 3.300 | 3.300 | 17,168,500 |
| 2025-12-17 | 3.280 | 3.310 | 3.220 | 3.300 | 3.300 | 22,086,600 |
| 2025-12-16 | 3.340 | 3.350 | 3.260 | 3.280 | 3.280 | 24,081,100 |
| 2025-12-15 | 3.280 | 3.390 | 3.270 | 3.350 | 3.350 | 25,398,200 |
| 2025-12-12 | 3.280 | 3.350 | 3.270 | 3.310 | 3.310 | 22,228,700 |
| 2025-12-11 | 3.360 | 3.370 | 3.280 | 3.280 | 3.280 | 22,695,029 |
| 2025-12-10 | 3.340 | 3.370 | 3.300 | 3.360 | 3.360 | 25,686,502 |
| 2025-12-09 | 3.420 | 3.430 | 3.340 | 3.340 | 3.340 | 29,146,500 |
| 2025-12-08 | 3.470 | 3.480 | 3.420 | 3.440 | 3.440 | 21,644,700 |
| 2025-12-05 | 3.430 | 3.480 | 3.390 | 3.470 | 3.470 | 25,724,420 |
| 2025-12-04 | 3.500 | 3.510 | 3.430 | 3.440 | 3.440 | 22,245,600 |
| 2025-12-03 | 3.570 | 3.590 | 3.480 | 3.500 | 3.500 | 22,926,634 |
| 2025-12-02 | 3.600 | 3.600 | 3.540 | 3.570 | 3.570 | 17,639,710 |
| 2025-12-01 | 3.600 | 3.630 | 3.570 | 3.600 | 3.600 | 20,738,420 |
| 2025-11-28 | 3.530 | 3.600 | 3.510 | 3.590 | 3.590 | 24,586,800 |
| 2025-11-27 | 3.550 | 3.570 | 3.520 | 3.530 | 3.530 | 16,801,100 |
| 2025-11-26 | 3.580 | 3.600 | 3.530 | 3.560 | 3.560 | 22,833,284 |
| 2025-11-25 | 3.600 | 3.610 | 3.560 | 3.570 | 3.570 | 19,652,100 |
| 2025-11-24 | 3.530 | 3.590 | 3.510 | 3.580 | 3.580 | 22,609,300 |
| 2025-11-21 | 3.640 | 3.670 | 3.520 | 3.530 | 3.530 | 35,920,374 |
| 2025-11-20 | 3.640 | 3.720 | 3.640 | 3.680 | 3.680 | 27,575,639 |
| 2025-11-19 | 3.780 | 3.800 | 3.610 | 3.660 | 3.660 | 52,490,770 |
| 2025-11-18 | 3.910 | 3.920 | 3.770 | 3.790 | 3.790 | 46,511,845 |
| 2025-11-17 | 3.910 | 3.970 | 3.880 | 3.930 | 3.930 | 41,748,058 |
| 2025-11-14 | 3.820 | 3.920 | 3.810 | 3.900 | 3.900 | 49,506,342 |
| 2025-11-13 | 3.750 | 3.870 | 3.750 | 3.860 | 3.860 | 70,874,570 |
| 2025-11-12 | 3.790 | 3.860 | 3.750 | 3.750 | 3.750 | 82,873,836 |
| 2025-11-11 | 3.910 | 3.980 | 3.800 | 3.820 | 3.820 | 146,591,481 |
| 2025-11-10 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 28,959,700 |
| 2025-11-07 | 4.460 | 4.530 | 4.440 | 4.450 | 4.450 | 27,565,400 |
| 2025-11-06 | 4.460 | 4.490 | 4.420 | 4.480 | 4.480 | 28,418,100 |
| 2025-11-05 | 4.400 | 4.490 | 4.350 | 4.460 | 4.460 | 34,107,242 |
| 2025-11-04 | 4.480 | 4.500 | 4.370 | 4.410 | 4.410 | 30,196,200 |
| 2025-11-03 | 4.440 | 4.490 | 4.370 | 4.490 | 4.490 | 37,958,100 |
| 2025-10-31 | 4.350 | 4.470 | 4.350 | 4.440 | 4.440 | 42,386,058 |
| 2025-10-30 | 4.360 | 4.440 | 4.340 | 4.390 | 4.390 | 49,223,002 |
| 2025-10-29 | 4.310 | 4.380 | 4.240 | 4.370 | 4.370 | 39,158,322 |
| 2025-10-28 | 4.420 | 4.440 | 4.330 | 4.360 | 4.360 | 44,745,902 |
| 2025-10-27 | 4.410 | 4.620 | 4.360 | 4.480 | 4.480 | 70,862,002 |
| 2025-10-24 | 4.520 | 4.540 | 4.320 | 4.350 | 4.350 | 57,556,300 |
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.