Baiyin Nonferrous Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.180 | 5.270 | 5.160 | 5.200 | 5.200 | 65,725,919 |
| 2026-10-20 | 5.130 | 5.220 | 5.090 | 5.180 | 5.180 | 69,955,781 |
| 2026-10-19 | 5.210 | 5.280 | 5.130 | 5.230 | 5.230 | 72,279,000 |
| 2026-10-16 | 5.280 | 5.390 | 5.200 | 5.260 | 5.260 | 120,992,082 |
| 2026-10-15 | 5.200 | 5.300 | 5.100 | 5.140 | 5.140 | 101,706,423 |
| 2026-10-14 | 5.390 | 5.490 | 5.320 | 5.350 | 5.350 | 70,044,851 |
| 2026-10-13 | 5.290 | 5.520 | 5.180 | 5.460 | 5.460 | 106,866,745 |
| 2026-10-12 | 5.780 | 5.780 | 5.390 | 5.400 | 5.400 | 138,663,049 |
| 2026-10-09 | 5.640 | 5.750 | 5.480 | 5.730 | 5.730 | 150,763,518 |
| 2026-10-08 | 5.570 | 5.680 | 5.520 | 5.570 | 5.570 | 84,544,593 |
| 2026-09-30 | 5.630 | 5.690 | 5.580 | 5.650 | 5.650 | 86,446,921 |
| 2026-09-29 | 5.360 | 5.630 | 5.350 | 5.610 | 5.610 | 125,609,374 |
| 2026-09-28 | 5.600 | 5.640 | 5.430 | 5.490 | 5.490 | 135,244,994 |
| 2026-09-24 | 5.860 | 5.890 | 5.770 | 5.790 | 5.790 | 154,150,877 |
| 2026-09-23 | 6.190 | 6.290 | 6.020 | 6.040 | 6.040 | 174,974,366 |
| 2026-09-22 | 6.180 | 6.210 | 6.070 | 6.090 | 6.090 | 166,328,640 |
| 2026-09-21 | 6.200 | 6.330 | 6.140 | 6.170 | 6.170 | 210,245,619 |
| 2026-09-18 | 6.300 | 6.400 | 6.060 | 6.290 | 6.290 | 273,662,747 |
| 2026-09-17 | 6.250 | 6.410 | 6.010 | 6.060 | 6.060 | 256,378,878 |
| 2026-09-16 | 6.200 | 6.440 | 6.160 | 6.410 | 6.410 | 187,895,129 |
| 2026-09-15 | 6.190 | 6.300 | 6.100 | 6.180 | 6.180 | 136,137,417 |
| 2026-09-14 | 6.200 | 6.370 | 6.200 | 6.240 | 6.240 | 186,157,920 |
| 2026-09-11 | 6.350 | 6.500 | 6.160 | 6.440 | 6.440 | 333,865,800 |
| 2026-09-10 | 7.090 | 7.250 | 6.750 | 6.810 | 6.810 | 293,256,816 |
| 2026-09-09 | 6.990 | 7.140 | 6.740 | 7.090 | 7.090 | 431,801,744 |
| 2026-09-08 | 7.190 | 7.350 | 7.030 | 7.110 | 7.110 | 384,023,181 |
| 2026-09-07 | 7.080 | 7.200 | 6.930 | 7.000 | 7.000 | 319,071,891 |
| 2026-09-04 | 7.540 | 7.550 | 7.230 | 7.300 | 7.300 | 519,143,326 |
| 2026-09-03 | 6.670 | 7.330 | 6.670 | 7.330 | 7.330 | 588,615,515 |
| 2026-09-02 | 6.450 | 6.680 | 6.250 | 6.660 | 6.660 | 387,790,420 |
| 2026-09-01 | 6.780 | 6.910 | 6.670 | 6.740 | 6.740 | 354,511,403 |
| 2026-08-31 | 6.900 | 7.070 | 6.870 | 6.870 | 6.870 | 375,843,931 |
| 2026-08-28 | 7.200 | 7.680 | 6.940 | 7.630 | 7.630 | 694,349,822 |
| 2026-08-27 | 7.000 | 7.540 | 7.000 | 7.200 | 7.200 | 698,986,430 |
| 2026-08-26 | 6.560 | 7.240 | 6.420 | 7.240 | 7.240 | 583,391,917 |
| 2026-08-25 | 7.130 | 7.130 | 6.450 | 6.580 | 6.580 | 688,699,669 |
| 2026-08-24 | 6.530 | 6.700 | 6.470 | 6.700 | 6.700 | 218,580,014 |
| 2026-08-21 | 5.640 | 6.090 | 5.560 | 6.090 | 6.090 | 336,471,144 |
| 2026-08-20 | 5.660 | 5.840 | 5.450 | 5.540 | 5.540 | 223,177,223 |
| 2026-08-19 | 5.470 | 5.580 | 5.380 | 5.400 | 5.400 | 112,033,835 |
| 2026-08-18 | 5.690 | 5.730 | 5.520 | 5.600 | 5.600 | 120,659,061 |
| 2026-08-17 | 5.580 | 5.680 | 5.510 | 5.670 | 5.670 | 157,669,592 |
| 2026-08-14 | 5.440 | 5.490 | 5.310 | 5.440 | 5.440 | 128,958,799 |
| 2026-08-13 | 5.750 | 5.840 | 5.490 | 5.490 | 5.490 | 228,817,207 |
| 2026-08-12 | 5.890 | 5.940 | 5.650 | 5.780 | 5.780 | 292,389,675 |
| 2026-08-11 | 5.990 | 6.480 | 5.810 | 5.830 | 5.830 | 503,127,779 |
| 2026-08-10 | 5.680 | 5.990 | 5.550 | 5.900 | 5.900 | 281,853,633 |
| 2026-08-07 | 5.420 | 5.640 | 5.330 | 5.630 | 5.630 | 239,057,279 |
| 2026-08-06 | 5.660 | 5.680 | 5.300 | 5.440 | 5.440 | 279,386,877 |
| 2026-08-05 | 5.210 | 5.470 | 5.160 | 5.470 | 5.470 | 194,011,922 |
| 2026-08-04 | 5.050 | 5.160 | 5.050 | 5.150 | 5.150 | 104,333,591 |
| 2026-08-03 | 4.990 | 5.080 | 4.870 | 5.070 | 5.070 | 114,954,807 |
| 2026-07-31 | 4.850 | 5.050 | 4.850 | 4.990 | 4.990 | 151,214,224 |
| 2026-07-30 | 4.940 | 5.010 | 4.760 | 4.810 | 4.810 | 129,169,296 |
| 2026-07-29 | 4.760 | 4.970 | 4.700 | 4.900 | 4.900 | 122,451,998 |
| 2026-07-28 | 4.760 | 4.870 | 4.720 | 4.780 | 4.780 | 104,000,200 |
| 2026-07-27 | 4.750 | 4.880 | 4.710 | 4.870 | 4.870 | 169,941,546 |
| 2026-07-24 | 4.730 | 4.790 | 4.600 | 4.620 | 4.620 | 157,092,428 |
| 2026-07-23 | 4.800 | 5.160 | 4.760 | 4.980 | 4.980 | 187,861,488 |
| 2026-07-22 | 4.680 | 4.900 | 4.650 | 4.800 | 4.800 | 167,134,976 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 0.0014 CNY |
| 2022-07-19 | 0.0034 CNY |
| 2021-07-30 | 0.0030 CNY |
| 2020-07-17 | 0.0024 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.