Baiyin Nonferrous Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.470 | 4.670 | 4.380 | 4.660 | 4.660 | 148,727,067 |
| 2026-07-20 | 4.510 | 4.680 | 4.390 | 4.480 | 4.480 | 146,155,428 |
| 2026-07-17 | 4.680 | 4.690 | 4.400 | 4.470 | 4.470 | 148,513,804 |
| 2026-07-16 | 4.640 | 4.880 | 4.610 | 4.730 | 4.730 | 132,035,120 |
| 2026-07-15 | 4.800 | 4.830 | 4.660 | 4.690 | 4.690 | 102,135,127 |
| 2026-07-14 | 4.530 | 4.800 | 4.480 | 4.790 | 4.790 | 143,986,189 |
| 2026-07-13 | 4.830 | 4.830 | 4.560 | 4.580 | 4.580 | 139,521,300 |
| 2026-07-10 | 4.880 | 5.060 | 4.770 | 4.940 | 4.940 | 143,719,139 |
| 2026-07-09 | 4.690 | 4.860 | 4.590 | 4.840 | 4.840 | 159,337,770 |
| 2026-07-08 | 4.850 | 4.970 | 4.770 | 4.800 | 4.800 | 142,629,602 |
| 2026-07-07 | 5.040 | 5.110 | 4.880 | 4.890 | 4.890 | 245,441,629 |
| 2026-07-06 | 5.180 | 5.700 | 5.130 | 5.250 | 5.250 | 386,804,265 |
| 2026-07-03 | 5.290 | 5.450 | 5.150 | 5.180 | 5.180 | 209,033,630 |
| 2026-07-02 | 5.130 | 5.270 | 5.060 | 5.120 | 5.120 | 153,092,812 |
| 2026-07-01 | 5.070 | 5.170 | 5.020 | 5.070 | 5.070 | 108,481,236 |
| 2026-06-30 | 5.000 | 5.100 | 4.950 | 5.080 | 5.080 | 92,414,434 |
| 2026-06-29 | 5.030 | 5.190 | 4.970 | 5.090 | 5.090 | 125,848,946 |
| 2026-06-26 | 5.340 | 5.380 | 5.000 | 5.040 | 5.040 | 117,335,167 |
| 2026-06-25 | 5.360 | 5.450 | 5.270 | 5.330 | 5.330 | 112,944,480 |
| 2026-06-24 | 5.490 | 5.560 | 5.350 | 5.550 | 5.550 | 119,814,630 |
| 2026-06-23 | 6.080 | 6.080 | 5.500 | 5.510 | 5.510 | 200,639,629 |
| 2026-06-22 | 5.770 | 6.130 | 5.660 | 6.110 | 6.110 | 144,924,417 |
| 2026-06-18 | 5.900 | 6.070 | 5.770 | 5.840 | 5.840 | 113,515,597 |
| 2026-06-17 | 6.050 | 6.100 | 5.860 | 5.910 | 5.910 | 106,614,138 |
| 2026-06-16 | 6.000 | 6.150 | 5.900 | 6.050 | 6.050 | 144,037,489 |
| 2026-06-15 | 5.990 | 6.100 | 5.880 | 6.030 | 6.030 | 192,478,889 |
| 2026-06-12 | 5.680 | 5.990 | 5.630 | 5.760 | 5.760 | 232,923,059 |
| 2026-06-11 | 5.480 | 5.650 | 5.450 | 5.560 | 5.560 | 109,534,976 |
| 2026-06-10 | 5.580 | 5.640 | 5.420 | 5.540 | 5.540 | 115,061,361 |
| 2026-06-09 | 5.760 | 5.780 | 5.540 | 5.720 | 5.720 | 89,204,763 |
| 2026-06-08 | 5.750 | 5.910 | 5.570 | 5.660 | 5.660 | 117,388,989 |
| 2026-06-05 | 6.170 | 6.210 | 6.000 | 6.040 | 6.040 | 93,731,503 |
| 2026-06-04 | 6.330 | 6.330 | 6.150 | 6.190 | 6.190 | 83,775,670 |
| 2026-06-03 | 6.340 | 6.470 | 6.290 | 6.380 | 6.380 | 79,828,658 |
| 2026-06-02 | 6.280 | 6.420 | 6.130 | 6.410 | 6.410 | 99,334,842 |
| 2026-06-01 | 6.270 | 6.360 | 6.220 | 6.280 | 6.280 | 70,224,898 |
| 2026-05-29 | 6.490 | 6.550 | 6.220 | 6.270 | 6.270 | 90,107,622 |
| 2026-05-28 | 6.300 | 6.440 | 6.180 | 6.370 | 6.370 | 97,252,968 |
| 2026-05-27 | 6.660 | 6.720 | 6.310 | 6.360 | 6.360 | 110,022,555 |
| 2026-05-26 | 6.620 | 6.740 | 6.450 | 6.740 | 6.740 | 113,812,378 |
| 2026-05-25 | 6.790 | 6.930 | 6.610 | 6.660 | 6.660 | 88,809,199 |
| 2026-05-22 | 6.350 | 6.730 | 6.300 | 6.660 | 6.660 | 133,677,009 |
| 2026-05-21 | 6.690 | 6.810 | 6.350 | 6.360 | 6.360 | 107,813,547 |
| 2026-05-20 | 6.640 | 6.680 | 6.460 | 6.630 | 6.630 | 109,429,178 |
| 2026-05-19 | 6.830 | 6.850 | 6.580 | 6.710 | 6.710 | 109,644,256 |
| 2026-05-18 | 6.680 | 6.890 | 6.640 | 6.830 | 6.830 | 126,848,828 |
| 2026-05-15 | 7.350 | 7.360 | 6.920 | 6.970 | 6.970 | 193,489,047 |
| 2026-05-14 | 7.760 | 7.780 | 7.480 | 7.490 | 7.490 | 143,293,954 |
| 2026-05-13 | 7.920 | 8.140 | 7.680 | 7.770 | 7.770 | 191,632,225 |
| 2026-05-12 | 8.440 | 8.540 | 7.860 | 7.880 | 7.880 | 298,462,451 |
| 2026-05-11 | 8.100 | 8.200 | 7.970 | 8.050 | 8.050 | 130,195,338 |
| 2026-05-08 | 8.010 | 8.200 | 7.960 | 8.110 | 8.110 | 145,833,129 |
| 2026-05-07 | 8.180 | 8.230 | 7.890 | 8.030 | 8.030 | 132,422,651 |
| 2026-05-06 | 7.670 | 8.050 | 7.670 | 7.990 | 7.990 | 153,527,940 |
| 2026-04-30 | 7.600 | 7.730 | 7.480 | 7.630 | 7.630 | 79,729,817 |
| 2026-04-29 | 7.380 | 7.680 | 7.370 | 7.660 | 7.660 | 88,474,084 |
| 2026-04-28 | 7.600 | 7.610 | 7.380 | 7.460 | 7.460 | 77,016,196 |
| 2026-04-27 | 7.600 | 7.700 | 7.540 | 7.630 | 7.630 | 61,062,683 |
| 2026-04-24 | 7.620 | 7.710 | 7.480 | 7.670 | 7.670 | 89,509,830 |
| 2026-04-23 | 8.210 | 8.270 | 7.650 | 7.760 | 7.760 | 194,814,666 |
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.