Baiyin Nonferrous Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.790 | 2.800 | 2.760 | 2.780 | 2.780 | 30,264,400 |
| 2025-01-21 | 2.800 | 2.820 | 2.770 | 2.790 | 2.790 | 27,582,945 |
| 2025-01-20 | 2.830 | 2.860 | 2.790 | 2.800 | 2.800 | 47,209,669 |
| 2025-01-17 | 2.810 | 2.850 | 2.770 | 2.830 | 2.830 | 46,768,507 |
| 2025-01-16 | 2.760 | 2.850 | 2.760 | 2.810 | 2.810 | 68,851,838 |
| 2025-01-15 | 2.790 | 2.830 | 2.730 | 2.760 | 2.760 | 49,810,000 |
| 2025-01-14 | 2.760 | 2.810 | 2.740 | 2.790 | 2.790 | 51,824,982 |
| 2025-01-13 | 2.690 | 2.770 | 2.670 | 2.760 | 2.760 | 46,669,600 |
| 2025-01-10 | 2.750 | 2.780 | 2.700 | 2.700 | 2.700 | 38,530,600 |
| 2025-01-09 | 2.750 | 2.760 | 2.720 | 2.740 | 2.740 | 26,854,269 |
| 2025-01-08 | 2.800 | 2.800 | 2.690 | 2.740 | 2.740 | 48,049,100 |
| 2025-01-07 | 2.740 | 2.800 | 2.720 | 2.790 | 2.790 | 45,832,400 |
| 2025-01-06 | 2.690 | 2.780 | 2.670 | 2.750 | 2.750 | 55,419,569 |
| 2025-01-03 | 2.720 | 2.810 | 2.690 | 2.700 | 2.700 | 66,772,787 |
| 2025-01-02 | 2.770 | 2.810 | 2.700 | 2.720 | 2.720 | 52,622,820 |
| 2024-12-31 | 2.850 | 2.870 | 2.770 | 2.780 | 2.780 | 45,951,069 |
| 2024-12-30 | 2.890 | 2.900 | 2.830 | 2.860 | 2.860 | 38,580,499 |
| 2024-12-27 | 2.880 | 2.920 | 2.870 | 2.890 | 2.890 | 38,680,900 |
| 2024-12-26 | 2.860 | 2.900 | 2.850 | 2.880 | 2.880 | 29,684,703 |
| 2024-12-25 | 2.920 | 2.930 | 2.840 | 2.860 | 2.860 | 44,547,600 |
| 2024-12-24 | 2.910 | 2.930 | 2.890 | 2.930 | 2.930 | 33,914,800 |
| 2024-12-23 | 2.980 | 2.990 | 2.900 | 2.910 | 2.910 | 54,523,155 |
| 2024-12-20 | 3.010 | 3.020 | 2.980 | 2.980 | 2.980 | 39,404,400 |
| 2024-12-19 | 3.010 | 3.030 | 2.980 | 3.020 | 3.020 | 43,693,800 |
| 2024-12-18 | 3.040 | 3.080 | 3.030 | 3.040 | 3.040 | 42,190,586 |
| 2024-12-17 | 3.080 | 3.110 | 3.040 | 3.050 | 3.050 | 52,704,388 |
| 2024-12-16 | 3.100 | 3.120 | 3.070 | 3.090 | 3.090 | 49,411,300 |
| 2024-12-13 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 82,333,811 |
| 2024-12-12 | 3.210 | 3.250 | 3.170 | 3.220 | 3.220 | 65,767,810 |
| 2024-12-11 | 3.150 | 3.250 | 3.130 | 3.200 | 3.200 | 78,338,683 |
| 2024-12-10 | 3.200 | 3.230 | 3.140 | 3.150 | 3.150 | 82,877,558 |
| 2024-12-09 | 3.180 | 3.260 | 3.110 | 3.140 | 3.140 | 71,657,159 |
| 2024-12-06 | 3.070 | 3.180 | 3.070 | 3.170 | 3.170 | 82,462,812 |
| 2024-12-05 | 3.050 | 3.080 | 3.030 | 3.080 | 3.080 | 41,016,997 |
| 2024-12-04 | 3.100 | 3.110 | 3.040 | 3.050 | 3.050 | 43,703,167 |
| 2024-12-03 | 3.110 | 3.130 | 3.060 | 3.100 | 3.100 | 48,541,700 |
| 2024-12-02 | 3.050 | 3.140 | 3.050 | 3.120 | 3.120 | 55,348,000 |
| 2024-11-29 | 3.030 | 3.080 | 2.990 | 3.060 | 3.060 | 54,305,200 |
| 2024-11-28 | 3.010 | 3.050 | 3.000 | 3.020 | 3.020 | 44,815,762 |
| 2024-11-27 | 3.010 | 3.020 | 2.920 | 3.020 | 3.020 | 52,884,545 |
| 2024-11-26 | 2.990 | 3.060 | 2.980 | 3.010 | 3.010 | 56,383,150 |
| 2024-11-25 | 3.010 | 3.070 | 2.970 | 3.010 | 3.010 | 63,218,797 |
| 2024-11-22 | 3.090 | 3.160 | 3.000 | 3.000 | 3.000 | 93,061,020 |
| 2024-11-21 | 3.080 | 3.110 | 3.050 | 3.080 | 3.080 | 50,031,000 |
| 2024-11-20 | 3.070 | 3.090 | 3.040 | 3.080 | 3.080 | 48,195,900 |
| 2024-11-19 | 3.040 | 3.080 | 3.010 | 3.080 | 3.080 | 59,843,024 |
| 2024-11-18 | 3.080 | 3.110 | 3.000 | 3.020 | 3.020 | 80,472,600 |
| 2024-11-15 | 3.060 | 3.100 | 3.000 | 3.010 | 3.010 | 63,965,099 |
| 2024-11-14 | 3.140 | 3.170 | 3.060 | 3.070 | 3.070 | 59,923,333 |
| 2024-11-13 | 3.150 | 3.220 | 3.130 | 3.160 | 3.160 | 55,411,555 |
| 2024-11-12 | 3.240 | 3.260 | 3.130 | 3.160 | 3.160 | 77,522,873 |
| 2024-11-11 | 3.300 | 3.300 | 3.210 | 3.260 | 3.260 | 76,011,958 |
| 2024-11-08 | 3.420 | 3.430 | 3.270 | 3.290 | 3.290 | 104,977,176 |
| 2024-11-07 | 3.240 | 3.360 | 3.160 | 3.360 | 3.360 | 113,952,706 |
| 2024-11-06 | 3.290 | 3.420 | 3.250 | 3.350 | 3.350 | 128,810,250 |
| 2024-11-05 | 3.160 | 3.280 | 3.140 | 3.270 | 3.270 | 94,323,319 |
| 2024-11-04 | 3.160 | 3.180 | 3.100 | 3.160 | 3.160 | 68,832,294 |
| 2024-11-01 | 3.110 | 3.230 | 3.100 | 3.150 | 3.150 | 125,878,169 |
| 2024-10-31 | 3.220 | 3.230 | 3.060 | 3.120 | 3.120 | 151,572,187 |
| 2024-10-30 | 3.290 | 3.360 | 3.260 | 3.320 | 3.320 | 58,681,518 |
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.