Baiyin Nonferrous Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.280 | 5.350 | 5.170 | 5.200 | 5.200 | 220,553,900 |
| 2025-10-23 | 5.200 | 5.380 | 5.110 | 5.270 | 5.270 | 315,071,147 |
| 2025-10-22 | 5.150 | 5.430 | 5.100 | 5.380 | 5.380 | 420,991,362 |
| 2025-10-21 | 5.880 | 5.880 | 5.580 | 5.640 | 5.640 | 523,609,458 |
| 2025-10-20 | 6.000 | 6.100 | 5.880 | 5.880 | 5.880 | 388,100,126 |
| 2025-10-17 | 6.030 | 6.530 | 6.030 | 6.530 | 6.530 | 674,603,361 |
| 2025-10-16 | 5.500 | 5.940 | 5.450 | 5.940 | 5.940 | 699,562,136 |
| 2025-10-15 | 5.530 | 5.670 | 5.150 | 5.400 | 5.400 | 464,594,421 |
| 2025-10-14 | 6.050 | 6.150 | 5.380 | 5.530 | 5.530 | 778,189,369 |
| 2025-10-13 | 5.060 | 5.590 | 4.830 | 5.590 | 5.590 | 619,394,157 |
| 2025-10-10 | 4.900 | 5.080 | 4.590 | 5.080 | 5.080 | 260,291,320 |
| 2025-10-09 | 4.620 | 4.620 | 4.510 | 4.620 | 4.620 | 182,777,211 |
| 2025-09-30 | 4.030 | 4.340 | 4.030 | 4.200 | 4.200 | 359,504,907 |
| 2025-09-29 | 4.020 | 4.080 | 3.870 | 3.990 | 3.990 | 271,105,701 |
| 2025-09-26 | 3.740 | 4.090 | 3.740 | 3.890 | 3.890 | 338,916,371 |
| 2025-09-25 | 3.890 | 3.940 | 3.760 | 3.760 | 3.760 | 187,431,570 |
| 2025-09-24 | 3.800 | 3.830 | 3.670 | 3.760 | 3.760 | 194,933,975 |
| 2025-09-23 | 3.740 | 4.050 | 3.710 | 3.860 | 3.860 | 322,273,399 |
| 2025-09-22 | 3.750 | 3.780 | 3.630 | 3.750 | 3.750 | 207,447,365 |
| 2025-09-19 | 3.650 | 3.690 | 3.610 | 3.630 | 3.630 | 108,422,800 |
| 2025-09-18 | 3.770 | 3.800 | 3.610 | 3.660 | 3.660 | 185,372,822 |
| 2025-09-17 | 3.820 | 3.850 | 3.750 | 3.820 | 3.820 | 166,461,636 |
| 2025-09-16 | 3.980 | 4.010 | 3.750 | 3.860 | 3.860 | 249,096,483 |
| 2025-09-15 | 3.780 | 4.000 | 3.750 | 3.900 | 3.900 | 361,203,002 |
| 2025-09-12 | 3.560 | 4.140 | 3.560 | 3.970 | 3.970 | 566,939,026 |
| 2025-09-11 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 91,366,600 |
| 2025-09-10 | 4.150 | 4.310 | 4.120 | 4.240 | 4.240 | 256,129,590 |
| 2025-09-09 | 4.180 | 4.510 | 4.090 | 4.360 | 4.360 | 425,187,617 |
| 2025-09-08 | 4.150 | 4.290 | 4.050 | 4.110 | 4.110 | 328,313,077 |
| 2025-09-05 | 3.790 | 4.200 | 3.750 | 4.090 | 4.090 | 488,694,888 |
| 2025-09-04 | 4.220 | 4.250 | 3.810 | 3.820 | 3.820 | 492,569,837 |
| 2025-09-03 | 4.690 | 4.690 | 4.150 | 4.230 | 4.230 | 660,635,369 |
| 2025-09-02 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 83,724,674 |
| 2025-09-01 | 3.640 | 3.870 | 3.600 | 3.870 | 3.870 | 200,302,689 |
| 2025-08-29 | 3.470 | 3.560 | 3.450 | 3.520 | 3.520 | 117,016,484 |
| 2025-08-28 | 3.420 | 3.500 | 3.340 | 3.470 | 3.470 | 111,404,910 |
| 2025-08-27 | 3.570 | 3.600 | 3.430 | 3.440 | 3.440 | 145,254,648 |
| 2025-08-26 | 3.590 | 3.630 | 3.530 | 3.610 | 3.610 | 121,341,825 |
| 2025-08-25 | 3.440 | 3.670 | 3.440 | 3.620 | 3.620 | 212,421,797 |
| 2025-08-22 | 3.370 | 3.430 | 3.360 | 3.400 | 3.400 | 93,767,164 |
| 2025-08-21 | 3.400 | 3.440 | 3.350 | 3.370 | 3.370 | 75,292,364 |
| 2025-08-20 | 3.310 | 3.460 | 3.300 | 3.400 | 3.400 | 108,215,544 |
| 2025-08-19 | 3.350 | 3.370 | 3.310 | 3.330 | 3.330 | 66,763,676 |
| 2025-08-18 | 3.370 | 3.390 | 3.330 | 3.360 | 3.360 | 91,424,456 |
| 2025-08-15 | 3.310 | 3.420 | 3.300 | 3.370 | 3.370 | 81,423,191 |
| 2025-08-14 | 3.390 | 3.430 | 3.330 | 3.340 | 3.340 | 90,581,370 |
| 2025-08-13 | 3.260 | 3.390 | 3.250 | 3.390 | 3.390 | 126,739,211 |
| 2025-08-12 | 3.290 | 3.300 | 3.240 | 3.260 | 3.260 | 62,734,100 |
| 2025-08-11 | 3.340 | 3.340 | 3.270 | 3.310 | 3.310 | 76,218,605 |
| 2025-08-08 | 3.330 | 3.370 | 3.320 | 3.350 | 3.350 | 79,294,166 |
| 2025-08-07 | 3.340 | 3.350 | 3.250 | 3.330 | 3.330 | 82,222,819 |
| 2025-08-06 | 3.320 | 3.390 | 3.310 | 3.320 | 3.320 | 103,734,330 |
| 2025-08-05 | 3.230 | 3.440 | 3.220 | 3.310 | 3.310 | 146,715,937 |
| 2025-08-04 | 3.160 | 3.220 | 3.140 | 3.210 | 3.210 | 68,458,699 |
| 2025-08-01 | 3.160 | 3.190 | 3.140 | 3.150 | 3.150 | 50,829,592 |
| 2025-07-31 | 3.230 | 3.230 | 3.140 | 3.160 | 3.160 | 105,104,080 |
| 2025-07-30 | 3.330 | 3.340 | 3.250 | 3.290 | 3.290 | 66,024,115 |
| 2025-07-29 | 3.290 | 3.330 | 3.280 | 3.320 | 3.320 | 73,574,500 |
| 2025-07-28 | 3.350 | 3.350 | 3.270 | 3.310 | 3.310 | 91,306,571 |
| 2025-07-25 | 3.450 | 3.450 | 3.370 | 3.380 | 3.380 | 90,800,500 |
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.