Baiyin Nonferrous Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.000 | 8.240 | 7.910 | 8.220 | 8.220 | 116,312,369 |
| 2026-04-21 | 8.150 | 8.180 | 8.000 | 8.080 | 8.080 | 73,245,501 |
| 2026-04-20 | 8.070 | 8.290 | 8.070 | 8.160 | 8.160 | 116,499,066 |
| 2026-04-17 | 7.950 | 8.130 | 7.930 | 8.060 | 8.060 | 95,492,112 |
| 2026-04-16 | 7.950 | 8.050 | 7.850 | 8.040 | 8.040 | 112,665,540 |
| 2026-04-15 | 8.200 | 8.340 | 7.870 | 7.900 | 7.900 | 178,537,386 |
| 2026-04-14 | 8.120 | 8.170 | 7.950 | 8.040 | 8.040 | 86,963,637 |
| 2026-04-13 | 7.940 | 8.090 | 7.910 | 8.020 | 8.020 | 87,018,720 |
| 2026-04-10 | 8.250 | 8.260 | 8.030 | 8.040 | 8.040 | 116,861,932 |
| 2026-04-09 | 8.140 | 8.250 | 7.960 | 8.130 | 8.130 | 184,549,198 |
| 2026-04-08 | 8.160 | 8.590 | 8.130 | 8.540 | 8.540 | 246,549,527 |
| 2026-04-07 | 7.740 | 7.870 | 7.720 | 7.830 | 7.830 | 62,359,084 |
| 2026-04-03 | 7.930 | 7.950 | 7.670 | 7.740 | 7.740 | 59,882,259 |
| 2026-04-02 | 8.000 | 8.000 | 7.780 | 7.890 | 7.890 | 118,425,740 |
| 2026-04-01 | 8.340 | 8.360 | 7.970 | 8.080 | 8.080 | 127,879,958 |
| 2026-03-31 | 8.280 | 8.470 | 8.080 | 8.120 | 8.120 | 147,562,833 |
| 2026-03-30 | 8.000 | 8.220 | 7.920 | 8.180 | 8.180 | 113,983,430 |
| 2026-03-27 | 7.760 | 8.070 | 7.750 | 8.030 | 8.030 | 115,205,430 |
| 2026-03-26 | 8.100 | 8.200 | 7.860 | 7.900 | 7.900 | 124,290,408 |
| 2026-03-25 | 8.300 | 8.360 | 8.070 | 8.120 | 8.120 | 205,912,505 |
| 2026-03-24 | 7.870 | 8.000 | 7.590 | 7.870 | 7.870 | 181,117,907 |
| 2026-03-23 | 7.800 | 8.000 | 7.460 | 7.490 | 7.490 | 189,617,381 |
| 2026-03-20 | 8.350 | 8.530 | 8.100 | 8.130 | 8.130 | 129,488,027 |
| 2026-03-19 | 8.560 | 8.680 | 8.200 | 8.240 | 8.240 | 145,188,602 |
| 2026-03-18 | 8.770 | 8.910 | 8.600 | 8.810 | 8.810 | 106,788,965 |
| 2026-03-17 | 9.000 | 9.050 | 8.770 | 8.780 | 8.780 | 120,228,506 |
| 2026-03-16 | 8.880 | 9.040 | 8.600 | 8.850 | 8.850 | 171,830,575 |
| 2026-03-13 | 9.430 | 9.550 | 9.030 | 9.060 | 9.060 | 169,660,486 |
| 2026-03-12 | 9.660 | 9.780 | 9.410 | 9.530 | 9.530 | 139,529,623 |
| 2026-03-11 | 10.130 | 10.180 | 9.760 | 9.820 | 9.820 | 139,871,713 |
| 2026-03-10 | 10.160 | 10.250 | 9.990 | 10.110 | 10.110 | 149,256,983 |
| 2026-03-09 | 9.800 | 10.040 | 9.510 | 9.920 | 9.920 | 167,873,839 |
| 2026-03-06 | 9.880 | 10.200 | 9.770 | 10.050 | 10.050 | 143,655,527 |
| 2026-03-05 | 10.340 | 10.400 | 9.920 | 10.040 | 10.040 | 172,564,156 |
| 2026-03-04 | 9.750 | 10.540 | 9.750 | 10.140 | 10.140 | 220,422,770 |
| 2026-03-03 | 11.200 | 11.390 | 10.600 | 10.620 | 10.620 | 374,039,331 |
| 2026-03-02 | 11.550 | 11.770 | 10.730 | 11.770 | 11.770 | 519,741,582 |
| 2026-02-27 | 10.460 | 10.760 | 10.360 | 10.700 | 10.700 | 263,040,532 |
| 2026-02-26 | 10.800 | 10.930 | 10.400 | 10.470 | 10.470 | 265,497,423 |
| 2026-02-25 | 10.650 | 10.950 | 10.420 | 10.720 | 10.720 | 441,563,243 |
| 2026-02-24 | 10.080 | 10.420 | 9.990 | 10.420 | 10.420 | 279,712,159 |
| 2026-02-13 | 8.980 | 9.680 | 8.980 | 9.470 | 9.470 | 229,890,980 |
| 2026-02-12 | 9.680 | 9.750 | 9.350 | 9.410 | 9.410 | 204,049,338 |
| 2026-02-11 | 9.720 | 9.940 | 9.680 | 9.770 | 9.770 | 193,724,305 |
| 2026-02-10 | 10.100 | 10.260 | 9.800 | 9.810 | 9.810 | 314,189,885 |
| 2026-02-09 | 9.800 | 10.500 | 9.620 | 10.370 | 10.370 | 477,520,794 |
| 2026-02-06 | 9.200 | 10.210 | 9.200 | 9.600 | 9.600 | 457,566,163 |
| 2026-02-05 | 10.430 | 10.760 | 10.220 | 10.220 | 10.220 | 307,855,786 |
| 2026-02-04 | 10.300 | 12.000 | 10.300 | 11.360 | 11.360 | 651,972,897 |
| 2026-02-03 | 11.070 | 11.070 | 11.070 | 11.070 | 11.070 | 45,733,700 |
| 2026-02-02 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | 9,183,500 |
| 2026-01-30 | 13.670 | 13.670 | 13.670 | 13.670 | 13.670 | 88,424,400 |
| 2026-01-29 | 15.190 | 15.190 | 14.020 | 15.190 | 15.190 | 634,001,063 |
| 2026-01-28 | 12.570 | 13.810 | 12.570 | 13.810 | 13.810 | 401,557,218 |
| 2026-01-27 | 11.410 | 12.550 | 10.800 | 12.550 | 12.550 | 745,459,204 |
| 2026-01-26 | 10.970 | 11.410 | 10.830 | 11.410 | 11.410 | 629,607,991 |
| 2026-01-23 | 10.370 | 10.370 | 9.810 | 10.370 | 10.370 | 303,785,648 |
| 2026-01-22 | 8.250 | 9.430 | 8.200 | 9.430 | 9.430 | 616,801,804 |
| 2026-01-21 | 7.950 | 8.570 | 7.950 | 8.570 | 8.570 | 495,055,942 |
| 2026-01-20 | 7.150 | 7.790 | 6.830 | 7.790 | 7.790 | 570,343,565 |
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.