Baiyin Nonferrous Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,217 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.