Xinjiang Ba Yi Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.590 | 4.600 | 4.360 | 4.520 | 4.520 | 49,074,912 |
| 2025-10-22 | 4.560 | 4.690 | 4.540 | 4.620 | 4.620 | 45,757,600 |
| 2025-10-21 | 4.540 | 4.590 | 4.500 | 4.570 | 4.570 | 31,461,500 |
| 2025-10-20 | 4.550 | 4.610 | 4.480 | 4.530 | 4.530 | 35,804,953 |
| 2025-10-17 | 4.580 | 4.700 | 4.500 | 4.510 | 4.510 | 53,583,500 |
| 2025-10-16 | 4.690 | 4.740 | 4.540 | 4.560 | 4.560 | 61,376,300 |
| 2025-10-15 | 4.650 | 4.960 | 4.620 | 4.770 | 4.770 | 77,218,102 |
| 2025-10-14 | 4.700 | 4.830 | 4.580 | 4.620 | 4.620 | 71,236,542 |
| 2025-10-13 | 4.570 | 4.720 | 4.540 | 4.710 | 4.710 | 63,651,508 |
| 2025-10-10 | 4.680 | 4.790 | 4.610 | 4.750 | 4.750 | 100,945,753 |
| 2025-10-09 | 4.460 | 4.730 | 4.460 | 4.690 | 4.690 | 111,604,623 |
| 2025-09-30 | 4.300 | 4.450 | 4.280 | 4.340 | 4.340 | 41,703,511 |
| 2025-09-29 | 4.220 | 4.350 | 4.170 | 4.330 | 4.330 | 47,531,516 |
| 2025-09-26 | 4.250 | 4.300 | 4.200 | 4.200 | 4.200 | 28,083,189 |
| 2025-09-25 | 4.320 | 4.390 | 4.220 | 4.250 | 4.250 | 35,966,708 |
| 2025-09-24 | 4.240 | 4.360 | 4.210 | 4.320 | 4.320 | 41,956,214 |
| 2025-09-23 | 4.330 | 4.360 | 4.160 | 4.260 | 4.260 | 51,926,914 |
| 2025-09-22 | 4.480 | 4.520 | 4.300 | 4.370 | 4.370 | 70,374,741 |
| 2025-09-19 | 4.480 | 4.750 | 4.460 | 4.550 | 4.550 | 98,139,592 |
| 2025-09-18 | 4.670 | 4.740 | 4.430 | 4.490 | 4.490 | 75,389,756 |
| 2025-09-17 | 4.650 | 4.710 | 4.620 | 4.650 | 4.650 | 62,394,900 |
| 2025-09-16 | 4.650 | 4.840 | 4.600 | 4.740 | 4.740 | 113,221,461 |
| 2025-09-15 | 4.720 | 4.800 | 4.570 | 4.610 | 4.610 | 128,001,364 |
| 2025-09-12 | 4.290 | 4.720 | 4.260 | 4.720 | 4.720 | 143,730,470 |
| 2025-09-11 | 4.250 | 4.300 | 4.200 | 4.290 | 4.290 | 35,314,154 |
| 2025-09-10 | 4.220 | 4.290 | 4.180 | 4.250 | 4.250 | 31,247,885 |
| 2025-09-09 | 4.290 | 4.330 | 4.220 | 4.250 | 4.250 | 31,601,800 |
| 2025-09-08 | 4.220 | 4.300 | 4.210 | 4.290 | 4.290 | 27,509,900 |
| 2025-09-05 | 4.200 | 4.240 | 4.130 | 4.230 | 4.230 | 32,805,500 |
| 2025-09-04 | 4.260 | 4.300 | 4.100 | 4.180 | 4.180 | 54,576,396 |
| 2025-09-03 | 4.440 | 4.470 | 4.290 | 4.310 | 4.310 | 53,815,300 |
| 2025-09-02 | 4.430 | 4.470 | 4.350 | 4.380 | 4.380 | 41,371,097 |
| 2025-09-01 | 4.340 | 4.460 | 4.300 | 4.450 | 4.450 | 53,658,764 |
| 2025-08-29 | 4.440 | 4.440 | 4.350 | 4.350 | 4.350 | 44,550,037 |
| 2025-08-28 | 4.390 | 4.530 | 4.260 | 4.470 | 4.470 | 82,494,989 |
| 2025-08-27 | 4.510 | 4.540 | 4.390 | 4.390 | 4.390 | 74,105,192 |
| 2025-08-26 | 4.660 | 4.670 | 4.470 | 4.540 | 4.540 | 84,442,057 |
| 2025-08-25 | 4.550 | 4.750 | 4.460 | 4.660 | 4.660 | 133,433,359 |
| 2025-08-22 | 4.490 | 4.640 | 4.440 | 4.530 | 4.530 | 91,716,383 |
| 2025-08-21 | 4.610 | 4.650 | 4.470 | 4.500 | 4.500 | 88,249,464 |
| 2025-08-20 | 4.440 | 4.730 | 4.420 | 4.600 | 4.600 | 140,816,656 |
| 2025-08-19 | 4.430 | 4.560 | 4.400 | 4.460 | 4.460 | 104,349,627 |
| 2025-08-18 | 4.420 | 4.600 | 4.390 | 4.470 | 4.470 | 130,226,557 |
| 2025-08-15 | 4.420 | 4.550 | 4.380 | 4.450 | 4.450 | 181,137,596 |
| 2025-08-14 | 4.970 | 4.970 | 4.710 | 4.710 | 4.710 | 150,351,966 |
| 2025-08-13 | 5.370 | 5.550 | 5.000 | 5.230 | 5.230 | 377,729,066 |
| 2025-08-12 | 4.940 | 5.130 | 4.670 | 5.130 | 5.130 | 265,698,587 |
| 2025-08-11 | 4.660 | 4.660 | 4.470 | 4.660 | 4.660 | 93,353,558 |
| 2025-08-08 | 3.840 | 4.240 | 3.820 | 4.240 | 4.240 | 107,589,259 |
| 2025-08-07 | 3.850 | 3.860 | 3.760 | 3.850 | 3.850 | 59,245,936 |
| 2025-08-06 | 3.930 | 3.930 | 3.840 | 3.860 | 3.860 | 76,774,583 |
| 2025-08-05 | 3.950 | 4.090 | 3.930 | 3.950 | 3.950 | 90,643,709 |
| 2025-08-04 | 4.050 | 4.090 | 3.900 | 4.020 | 4.020 | 84,787,051 |
| 2025-08-01 | 4.260 | 4.260 | 4.020 | 4.050 | 4.050 | 124,868,650 |
| 2025-07-31 | 4.560 | 4.590 | 4.210 | 4.260 | 4.260 | 208,583,366 |
| 2025-07-30 | 4.100 | 4.480 | 4.100 | 4.480 | 4.480 | 228,068,866 |
| 2025-07-29 | 3.660 | 4.070 | 3.650 | 4.070 | 4.070 | 145,444,994 |
| 2025-07-28 | 3.820 | 3.840 | 3.650 | 3.700 | 3.700 | 75,865,665 |
| 2025-07-25 | 3.900 | 3.960 | 3.770 | 3.820 | 3.820 | 125,208,665 |
| 2025-07-24 | 3.730 | 4.000 | 3.590 | 3.910 | 3.910 | 194,096,557 |
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.