Baiyin Nonferrous Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.150 | 7.790 | 6.830 | 7.790 | 7.790 | 570,343,565 |
| 2026-01-19 | 7.370 | 7.470 | 6.910 | 7.080 | 7.080 | 301,747,184 |
| 2026-01-16 | 7.000 | 7.700 | 6.960 | 7.280 | 7.280 | 431,066,767 |
| 2026-01-15 | 7.130 | 7.440 | 6.780 | 7.160 | 7.160 | 511,163,452 |
| 2026-01-14 | 6.700 | 7.150 | 6.660 | 7.050 | 7.050 | 496,704,832 |
| 2026-01-13 | 6.290 | 6.730 | 6.290 | 6.550 | 6.550 | 427,864,042 |
| 2026-01-12 | 6.150 | 6.280 | 6.080 | 6.280 | 6.280 | 407,019,662 |
| 2026-01-09 | 5.740 | 5.940 | 5.740 | 5.920 | 5.920 | 190,960,023 |
| 2026-01-08 | 5.880 | 5.970 | 5.760 | 5.820 | 5.820 | 262,990,619 |
| 2026-01-07 | 6.200 | 6.270 | 5.930 | 5.980 | 5.980 | 399,708,606 |
| 2026-01-06 | 6.250 | 6.290 | 6.050 | 6.160 | 6.160 | 391,882,950 |
| 2026-01-05 | 6.090 | 6.250 | 5.960 | 6.150 | 6.150 | 391,528,517 |
| 2025-12-31 | 5.980 | 6.200 | 5.820 | 5.850 | 5.850 | 345,525,424 |
| 2025-12-30 | 5.620 | 6.110 | 5.620 | 5.950 | 5.950 | 391,325,841 |
| 2025-12-29 | 6.200 | 6.460 | 5.960 | 6.240 | 6.240 | 600,401,402 |
| 2025-12-26 | 5.820 | 6.000 | 5.740 | 5.870 | 5.870 | 351,336,685 |
| 2025-12-25 | 5.700 | 5.700 | 5.450 | 5.610 | 5.610 | 297,357,864 |
| 2025-12-24 | 5.930 | 5.980 | 5.730 | 5.890 | 5.890 | 326,912,042 |
| 2025-12-23 | 5.960 | 5.960 | 5.640 | 5.680 | 5.680 | 371,908,128 |
| 2025-12-22 | 5.270 | 5.700 | 5.260 | 5.700 | 5.700 | 302,904,649 |
| 2025-12-19 | 5.150 | 5.200 | 5.060 | 5.180 | 5.180 | 127,698,902 |
| 2025-12-18 | 5.170 | 5.440 | 5.130 | 5.220 | 5.220 | 193,564,786 |
| 2025-12-17 | 5.000 | 5.220 | 4.970 | 5.180 | 5.180 | 193,889,656 |
| 2025-12-16 | 5.050 | 5.080 | 4.890 | 4.950 | 4.950 | 120,356,260 |
| 2025-12-15 | 5.000 | 5.100 | 4.950 | 5.080 | 5.080 | 113,258,919 |
| 2025-12-12 | 5.150 | 5.190 | 5.090 | 5.120 | 5.120 | 118,442,008 |
| 2025-12-11 | 5.270 | 5.310 | 5.050 | 5.060 | 5.060 | 178,308,882 |
| 2025-12-10 | 5.170 | 5.270 | 5.080 | 5.190 | 5.190 | 220,469,610 |
| 2025-12-09 | 5.110 | 5.110 | 4.960 | 4.970 | 4.970 | 128,993,580 |
| 2025-12-08 | 5.160 | 5.180 | 5.030 | 5.180 | 5.180 | 142,682,482 |
| 2025-12-05 | 4.920 | 5.180 | 4.900 | 5.160 | 5.160 | 168,140,917 |
| 2025-12-04 | 5.250 | 5.290 | 4.970 | 5.000 | 5.000 | 175,946,769 |
| 2025-12-03 | 5.210 | 5.310 | 5.140 | 5.150 | 5.150 | 239,027,028 |
| 2025-12-02 | 5.170 | 5.300 | 5.100 | 5.150 | 5.150 | 225,095,065 |
| 2025-12-01 | 5.290 | 5.410 | 5.210 | 5.270 | 5.270 | 319,939,606 |
| 2025-11-28 | 4.790 | 4.920 | 4.720 | 4.920 | 4.920 | 136,489,221 |
| 2025-11-27 | 4.850 | 4.880 | 4.710 | 4.740 | 4.740 | 91,247,521 |
| 2025-11-26 | 4.730 | 4.820 | 4.710 | 4.750 | 4.750 | 73,304,286 |
| 2025-11-25 | 4.730 | 4.800 | 4.670 | 4.760 | 4.760 | 98,330,252 |
| 2025-11-24 | 4.620 | 4.680 | 4.560 | 4.610 | 4.610 | 77,950,144 |
| 2025-11-21 | 4.850 | 4.850 | 4.590 | 4.600 | 4.600 | 137,697,829 |
| 2025-11-20 | 4.990 | 5.080 | 4.920 | 4.930 | 4.930 | 87,867,543 |
| 2025-11-19 | 4.910 | 5.040 | 4.880 | 5.010 | 5.010 | 127,790,772 |
| 2025-11-18 | 5.150 | 5.160 | 4.850 | 4.890 | 4.890 | 172,491,068 |
| 2025-11-17 | 5.230 | 5.280 | 5.130 | 5.180 | 5.180 | 159,997,891 |
| 2025-11-14 | 5.340 | 5.470 | 5.260 | 5.350 | 5.350 | 184,560,537 |
| 2025-11-13 | 5.500 | 5.600 | 5.410 | 5.500 | 5.500 | 336,220,720 |
| 2025-11-12 | 5.280 | 5.390 | 5.150 | 5.270 | 5.270 | 189,689,128 |
| 2025-11-11 | 5.470 | 5.560 | 5.290 | 5.360 | 5.360 | 275,456,278 |
| 2025-11-10 | 5.110 | 5.380 | 5.110 | 5.280 | 5.280 | 252,201,147 |
| 2025-11-07 | 5.030 | 5.080 | 5.010 | 5.040 | 5.040 | 81,443,949 |
| 2025-11-06 | 5.030 | 5.060 | 4.970 | 5.060 | 5.060 | 103,781,067 |
| 2025-11-05 | 4.890 | 5.050 | 4.860 | 5.020 | 5.020 | 118,513,994 |
| 2025-11-04 | 5.160 | 5.230 | 4.960 | 5.010 | 5.010 | 172,127,609 |
| 2025-11-03 | 5.190 | 5.270 | 5.020 | 5.210 | 5.210 | 227,031,235 |
| 2025-10-31 | 5.360 | 5.600 | 5.270 | 5.280 | 5.280 | 261,895,687 |
| 2025-10-30 | 5.300 | 5.520 | 5.260 | 5.310 | 5.310 | 295,090,742 |
| 2025-10-29 | 5.300 | 5.390 | 5.260 | 5.360 | 5.360 | 232,522,437 |
| 2025-10-28 | 5.200 | 5.300 | 5.170 | 5.230 | 5.230 | 172,453,165 |
| 2025-10-27 | 5.180 | 5.350 | 5.170 | 5.300 | 5.300 | 236,410,829 |
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.