Xinjiang Ba Yi Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.110 | 3.200 | 3.100 | 3.190 | 3.190 | 26,454,320 |
| 2025-04-24 | 3.170 | 3.180 | 3.100 | 3.120 | 3.120 | 15,016,500 |
| 2025-04-23 | 3.130 | 3.200 | 3.120 | 3.170 | 3.170 | 22,146,120 |
| 2025-04-22 | 3.140 | 3.170 | 3.100 | 3.130 | 3.130 | 13,569,700 |
| 2025-04-21 | 3.120 | 3.180 | 3.080 | 3.150 | 3.150 | 12,041,600 |
| 2025-04-18 | 3.130 | 3.160 | 3.080 | 3.120 | 3.120 | 11,946,394 |
| 2025-04-17 | 3.100 | 3.210 | 3.060 | 3.140 | 3.140 | 22,450,300 |
| 2025-04-16 | 3.130 | 3.150 | 3.050 | 3.110 | 3.110 | 15,919,720 |
| 2025-04-15 | 3.190 | 3.210 | 3.110 | 3.140 | 3.140 | 16,505,527 |
| 2025-04-14 | 3.160 | 3.230 | 3.160 | 3.200 | 3.200 | 20,259,022 |
| 2025-04-11 | 3.160 | 3.210 | 3.140 | 3.140 | 3.140 | 23,987,300 |
| 2025-04-10 | 3.090 | 3.290 | 3.080 | 3.200 | 3.200 | 42,772,225 |
| 2025-04-09 | 3.010 | 3.080 | 2.830 | 3.070 | 3.070 | 42,246,710 |
| 2025-04-08 | 3.030 | 3.120 | 2.990 | 3.060 | 3.060 | 36,352,100 |
| 2025-04-07 | 3.290 | 3.330 | 3.080 | 3.080 | 3.080 | 39,540,332 |
| 2025-04-03 | 3.330 | 3.490 | 3.300 | 3.420 | 3.420 | 35,198,810 |
| 2025-04-02 | 3.330 | 3.400 | 3.290 | 3.330 | 3.330 | 19,590,010 |
| 2025-04-01 | 3.260 | 3.410 | 3.260 | 3.340 | 3.340 | 34,427,255 |
| 2025-03-31 | 3.340 | 3.370 | 3.220 | 3.250 | 3.250 | 31,632,000 |
| 2025-03-28 | 3.440 | 3.470 | 3.350 | 3.380 | 3.380 | 31,398,000 |
| 2025-03-27 | 3.620 | 3.630 | 3.430 | 3.470 | 3.470 | 48,174,200 |
| 2025-03-26 | 3.750 | 3.770 | 3.600 | 3.620 | 3.620 | 60,882,040 |
| 2025-03-25 | 3.700 | 3.830 | 3.690 | 3.750 | 3.750 | 90,336,495 |
| 2025-03-24 | 3.600 | 3.960 | 3.520 | 3.870 | 3.870 | 137,436,350 |
| 2025-03-21 | 3.580 | 3.700 | 3.530 | 3.600 | 3.600 | 50,910,900 |
| 2025-03-20 | 3.430 | 3.670 | 3.400 | 3.560 | 3.560 | 56,350,411 |
| 2025-03-19 | 3.420 | 3.450 | 3.370 | 3.450 | 3.450 | 19,898,100 |
| 2025-03-18 | 3.490 | 3.510 | 3.410 | 3.420 | 3.420 | 24,752,220 |
| 2025-03-17 | 3.550 | 3.600 | 3.480 | 3.490 | 3.490 | 33,537,581 |
| 2025-03-14 | 3.520 | 3.630 | 3.430 | 3.570 | 3.570 | 56,094,802 |
| 2025-03-13 | 3.400 | 3.570 | 3.360 | 3.540 | 3.540 | 49,414,400 |
| 2025-03-12 | 3.440 | 3.470 | 3.380 | 3.390 | 3.390 | 19,803,800 |
| 2025-03-11 | 3.340 | 3.430 | 3.330 | 3.430 | 3.430 | 26,249,100 |
| 2025-03-10 | 3.480 | 3.480 | 3.380 | 3.410 | 3.410 | 31,321,295 |
| 2025-03-07 | 3.450 | 3.560 | 3.420 | 3.500 | 3.500 | 48,769,742 |
| 2025-03-06 | 3.510 | 3.560 | 3.430 | 3.450 | 3.450 | 51,895,697 |
| 2025-03-05 | 3.610 | 3.620 | 3.420 | 3.570 | 3.570 | 62,629,572 |
| 2025-03-04 | 3.560 | 3.750 | 3.490 | 3.610 | 3.610 | 69,163,594 |
| 2025-03-03 | 3.470 | 3.710 | 3.430 | 3.540 | 3.540 | 75,692,995 |
| 2025-02-28 | 3.460 | 3.560 | 3.370 | 3.480 | 3.480 | 58,318,400 |
| 2025-02-27 | 3.510 | 3.520 | 3.370 | 3.480 | 3.480 | 109,629,602 |
| 2025-02-26 | 3.130 | 3.440 | 3.100 | 3.440 | 3.440 | 71,588,095 |
| 2025-02-25 | 3.100 | 3.170 | 3.060 | 3.130 | 3.130 | 25,600,000 |
| 2025-02-24 | 3.050 | 3.130 | 3.030 | 3.120 | 3.120 | 29,003,410 |
| 2025-02-21 | 3.080 | 3.080 | 3.020 | 3.030 | 3.030 | 15,884,146 |
| 2025-02-20 | 3.060 | 3.090 | 3.040 | 3.070 | 3.070 | 13,046,500 |
| 2025-02-19 | 3.090 | 3.110 | 3.040 | 3.070 | 3.070 | 14,676,962 |
| 2025-02-18 | 3.130 | 3.150 | 3.070 | 3.080 | 3.080 | 17,083,504 |
| 2025-02-17 | 3.110 | 3.160 | 3.090 | 3.140 | 3.140 | 13,660,102 |
| 2025-02-14 | 3.160 | 3.170 | 3.090 | 3.120 | 3.120 | 15,386,004 |
| 2025-02-13 | 3.130 | 3.190 | 3.120 | 3.160 | 3.160 | 17,939,257 |
| 2025-02-12 | 3.170 | 3.190 | 3.100 | 3.130 | 3.130 | 15,252,420 |
| 2025-02-11 | 3.200 | 3.230 | 3.130 | 3.160 | 3.160 | 20,848,920 |
| 2025-02-10 | 3.180 | 3.240 | 3.170 | 3.230 | 3.230 | 26,393,964 |
| 2025-02-07 | 3.170 | 3.250 | 3.140 | 3.210 | 3.210 | 33,806,732 |
| 2025-02-06 | 3.100 | 3.210 | 3.070 | 3.170 | 3.170 | 28,099,940 |
| 2025-02-05 | 3.080 | 3.200 | 3.060 | 3.090 | 3.090 | 18,304,900 |
| 2025-01-27 | 2.940 | 3.130 | 2.940 | 3.080 | 3.080 | 44,370,855 |
| 2025-01-24 | 2.920 | 2.980 | 2.900 | 2.960 | 2.960 | 22,412,272 |
| 2025-01-23 | 3.040 | 3.060 | 2.930 | 2.940 | 2.940 | 14,139,725 |
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.