Xinjiang Ba Yi Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.730 | 4.000 | 3.590 | 3.910 | 3.910 | 194,096,557 |
| 2025-07-23 | 3.910 | 4.270 | 3.740 | 3.970 | 3.970 | 282,612,948 |
| 2025-07-22 | 3.890 | 3.970 | 3.640 | 3.880 | 3.880 | 222,668,552 |
| 2025-07-21 | 3.540 | 3.620 | 3.460 | 3.620 | 3.620 | 52,082,206 |
| 2025-07-18 | 3.270 | 3.330 | 3.250 | 3.290 | 3.290 | 27,241,500 |
| 2025-07-17 | 3.190 | 3.290 | 3.170 | 3.270 | 3.270 | 34,931,102 |
| 2025-07-16 | 3.280 | 3.280 | 3.170 | 3.200 | 3.200 | 33,688,800 |
| 2025-07-15 | 3.300 | 3.370 | 3.250 | 3.270 | 3.270 | 45,010,301 |
| 2025-07-14 | 3.390 | 3.440 | 3.330 | 3.350 | 3.350 | 50,636,642 |
| 2025-07-11 | 3.360 | 3.450 | 3.350 | 3.390 | 3.390 | 46,495,000 |
| 2025-07-10 | 3.330 | 3.390 | 3.330 | 3.370 | 3.370 | 32,223,202 |
| 2025-07-09 | 3.350 | 3.440 | 3.310 | 3.330 | 3.330 | 34,262,560 |
| 2025-07-08 | 3.260 | 3.360 | 3.220 | 3.350 | 3.350 | 54,290,062 |
| 2025-07-07 | 3.260 | 3.290 | 3.220 | 3.270 | 3.270 | 40,251,002 |
| 2025-07-04 | 3.220 | 3.410 | 3.220 | 3.290 | 3.290 | 86,103,202 |
| 2025-07-03 | 3.250 | 3.330 | 3.160 | 3.250 | 3.250 | 69,071,028 |
| 2025-07-02 | 3.110 | 3.350 | 3.090 | 3.260 | 3.260 | 87,593,943 |
| 2025-07-01 | 3.070 | 3.120 | 3.060 | 3.110 | 3.110 | 39,291,872 |
| 2025-06-30 | 3.070 | 3.080 | 3.030 | 3.060 | 3.060 | 17,871,900 |
| 2025-06-27 | 3.020 | 3.080 | 3.020 | 3.070 | 3.070 | 27,655,944 |
| 2025-06-26 | 3.030 | 3.060 | 3.010 | 3.010 | 3.010 | 17,564,752 |
| 2025-06-25 | 3.000 | 3.050 | 2.990 | 3.030 | 3.030 | 20,069,784 |
| 2025-06-24 | 2.960 | 3.020 | 2.960 | 3.000 | 3.000 | 21,121,302 |
| 2025-06-23 | 2.940 | 2.980 | 2.910 | 2.960 | 2.960 | 10,704,700 |
| 2025-06-20 | 2.980 | 3.000 | 2.940 | 2.950 | 2.950 | 15,588,318 |
| 2025-06-19 | 3.040 | 3.040 | 2.970 | 2.980 | 2.980 | 21,003,800 |
| 2025-06-18 | 3.070 | 3.080 | 3.030 | 3.040 | 3.040 | 15,898,500 |
| 2025-06-17 | 3.050 | 3.080 | 3.040 | 3.080 | 3.080 | 14,695,600 |
| 2025-06-16 | 3.040 | 3.090 | 3.020 | 3.050 | 3.050 | 17,994,400 |
| 2025-06-13 | 3.050 | 3.060 | 3.040 | 3.040 | 3.040 | 9,504,100 |
| 2025-06-12 | 3.100 | 3.110 | 3.050 | 3.060 | 3.060 | 18,031,742 |
| 2025-06-11 | 3.080 | 3.130 | 3.060 | 3.100 | 3.100 | 21,985,865 |
| 2025-06-10 | 3.100 | 3.160 | 3.040 | 3.100 | 3.100 | 26,967,200 |
| 2025-06-09 | 3.080 | 3.100 | 3.040 | 3.100 | 3.100 | 15,636,000 |
| 2025-06-06 | 3.070 | 3.100 | 3.060 | 3.080 | 3.080 | 21,831,700 |
| 2025-06-05 | 3.100 | 3.110 | 3.040 | 3.060 | 3.060 | 21,065,400 |
| 2025-06-04 | 3.080 | 3.100 | 3.060 | 3.100 | 3.100 | 16,762,900 |
| 2025-06-03 | 3.140 | 3.140 | 3.060 | 3.080 | 3.080 | 30,729,100 |
| 2025-05-30 | 3.180 | 3.190 | 3.140 | 3.150 | 3.150 | 15,376,800 |
| 2025-05-29 | 3.160 | 3.200 | 3.150 | 3.180 | 3.180 | 8,986,800 |
| 2025-05-28 | 3.190 | 3.220 | 3.150 | 3.170 | 3.170 | 13,869,700 |
| 2025-05-27 | 3.170 | 3.260 | 3.140 | 3.230 | 3.230 | 19,477,060 |
| 2025-05-26 | 3.150 | 3.190 | 3.130 | 3.180 | 3.180 | 14,118,062 |
| 2025-05-23 | 3.250 | 3.250 | 3.140 | 3.150 | 3.150 | 23,561,160 |
| 2025-05-22 | 3.250 | 3.290 | 3.220 | 3.220 | 3.220 | 13,955,300 |
| 2025-05-21 | 3.290 | 3.290 | 3.250 | 3.270 | 3.270 | 12,999,600 |
| 2025-05-20 | 3.320 | 3.350 | 3.260 | 3.280 | 3.280 | 20,183,500 |
| 2025-05-19 | 3.250 | 3.370 | 3.230 | 3.320 | 3.320 | 31,608,887 |
| 2025-05-16 | 3.300 | 3.320 | 3.220 | 3.240 | 3.240 | 19,159,820 |
| 2025-05-15 | 3.290 | 3.310 | 3.250 | 3.260 | 3.260 | 12,933,702 |
| 2025-05-14 | 3.240 | 3.290 | 3.210 | 3.290 | 3.290 | 22,810,600 |
| 2025-05-13 | 3.260 | 3.320 | 3.230 | 3.250 | 3.250 | 24,531,860 |
| 2025-05-12 | 3.300 | 3.320 | 3.250 | 3.260 | 3.260 | 25,219,200 |
| 2025-05-09 | 3.290 | 3.320 | 3.250 | 3.310 | 3.310 | 24,598,234 |
| 2025-05-08 | 3.270 | 3.310 | 3.250 | 3.280 | 3.280 | 22,461,440 |
| 2025-05-07 | 3.230 | 3.290 | 3.220 | 3.290 | 3.290 | 22,626,802 |
| 2025-05-06 | 3.120 | 3.250 | 3.110 | 3.220 | 3.220 | 29,324,600 |
| 2025-04-30 | 3.170 | 3.170 | 3.100 | 3.110 | 3.110 | 28,678,012 |
| 2025-04-29 | 3.190 | 3.330 | 3.160 | 3.170 | 3.170 | 31,065,500 |
| 2025-04-28 | 3.160 | 3.330 | 3.160 | 3.230 | 3.230 | 41,401,856 |
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.