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
2026-10-21	2.490	2.520	2.460	2.520	2.520	7,323,764
2026-10-20	2.460	2.510	2.450	2.480	2.480	7,451,020
2026-10-19	2.400	2.460	2.370	2.460	2.460	9,857,200
2026-10-16	2.360	2.400	2.360	2.370	2.370	5,845,642
2026-10-15	2.370	2.390	2.340	2.350	2.350	6,490,800
2026-10-14	2.390	2.420	2.380	2.400	2.400	4,353,200
2026-10-13	2.400	2.420	2.360	2.410	2.410	6,299,300
2026-10-12	2.470	2.470	2.410	2.410	2.410	9,112,800
2026-10-09	2.460	2.480	2.410	2.480	2.480	7,180,700
2026-10-08	2.490	2.510	2.440	2.450	2.450	6,588,900
2026-09-30	2.450	2.480	2.410	2.470	2.470	5,540,409
2026-09-29	2.400	2.450	2.400	2.450	2.450	4,981,018
2026-09-28	2.490	2.490	2.390	2.410	2.410	9,062,800
2026-09-24	2.460	2.500	2.450	2.490	2.490	8,324,000
2026-09-23	2.440	2.560	2.430	2.480	2.480	13,091,722
2026-09-22	2.470	2.470	2.430	2.440	2.440	5,444,100
2026-09-21	2.430	2.460	2.430	2.460	2.460	5,838,405
2026-09-18	2.420	2.430	2.390	2.430	2.430	6,485,100
2026-09-17	2.350	2.440	2.350	2.420	2.420	8,576,900
2026-09-16	2.410	2.510	2.360	2.370	2.370	13,622,700
2026-09-15	2.360	2.360	2.320	2.340	2.340	6,218,000
2026-09-14	2.410	2.430	2.350	2.370	2.370	8,289,500
2026-09-11	2.460	2.470	2.390	2.430	2.430	8,353,542
2026-09-10	2.470	2.480	2.450	2.480	2.480	4,852,300
2026-09-09	2.480	2.500	2.460	2.480	2.480	5,304,502
2026-09-08	2.440	2.490	2.430	2.480	2.480	7,779,022
2026-09-07	2.420	2.450	2.400	2.440	2.440	5,404,200
2026-09-04	2.390	2.430	2.390	2.430	2.430	5,399,200
2026-09-03	2.430	2.450	2.390	2.400	2.400	7,836,600
2026-09-02	2.480	2.480	2.410	2.430	2.430	8,971,200
2026-09-01	2.470	2.540	2.440	2.480	2.480	10,102,000
2026-08-31	2.400	2.550	2.390	2.470	2.470	13,412,300
2026-08-28	2.350	2.410	2.330	2.390	2.390	8,807,240
2026-08-27	2.360	2.380	2.320	2.350	2.350	5,627,874
2026-08-26	2.320	2.350	2.320	2.350	2.350	6,143,700
2026-08-25	2.290	2.320	2.280	2.320	2.320	5,780,400
2026-08-24	2.260	2.310	2.250	2.290	2.290	5,640,600
2026-08-21	2.250	2.260	2.230	2.260	2.260	5,720,000
2026-08-20	2.250	2.270	2.240	2.260	2.260	4,390,400
2026-08-19	2.280	2.290	2.240	2.250	2.250	5,887,900
2026-08-18	2.300	2.300	2.270	2.280	2.280	6,286,200
2026-08-17	2.290	2.310	2.280	2.300	2.300	4,680,000
2026-08-14	2.300	2.300	2.270	2.290	2.290	5,194,500
2026-08-13	2.330	2.340	2.300	2.300	2.300	5,943,400
2026-08-12	2.310	2.340	2.300	2.340	2.340	7,157,502
2026-08-11	2.380	2.380	2.310	2.310	2.310	6,990,300
2026-08-10	2.350	2.380	2.320	2.360	2.360	8,854,244
2026-08-07	2.310	2.340	2.280	2.340	2.340	8,675,289
2026-08-06	2.300	2.320	2.280	2.310	2.310	6,863,000
2026-08-05	2.310	2.320	2.290	2.310	2.310	6,139,500
2026-08-04	2.360	2.360	2.310	2.320	2.320	7,069,300
2026-08-03	2.310	2.360	2.310	2.360	2.360	9,068,744
2026-07-31	2.330	2.330	2.290	2.330	2.330	6,799,724
2026-07-30	2.290	2.330	2.280	2.320	2.320	7,918,500
2026-07-29	2.250	2.330	2.240	2.290	2.290	9,088,600
2026-07-28	2.210	2.260	2.200	2.240	2.240	6,636,500
2026-07-27	2.180	2.220	2.170	2.220	2.220	5,186,200
2026-07-24	2.220	2.220	2.180	2.200	2.200	4,744,900
2026-07-23	2.190	2.230	2.180	2.230	2.230	5,953,990
2026-07-22	2.180	2.200	2.160	2.190	2.190	6,471,300

Page 1 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.