GuangZhou BaiYun Elec Equip Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.280 | 7.530 | 7.260 | 7.400 | 7.400 | 2,752,000 |
| 2024-07-24 | 7.390 | 7.440 | 7.250 | 7.350 | 7.350 | 2,712,100 |
| 2024-07-23 | 7.580 | 7.640 | 7.370 | 7.390 | 7.390 | 2,447,200 |
| 2024-07-22 | 7.520 | 7.660 | 7.450 | 7.560 | 7.560 | 2,573,300 |
| 2024-07-19 | 7.540 | 7.560 | 7.400 | 7.490 | 7.490 | 2,473,800 |
| 2024-07-18 | 7.390 | 7.570 | 7.250 | 7.540 | 7.540 | 3,313,100 |
| 2024-07-17 | 7.620 | 7.640 | 7.440 | 7.480 | 7.480 | 3,426,900 |
| 2024-07-16 | 7.780 | 7.850 | 7.580 | 7.610 | 7.610 | 3,975,600 |
| 2024-07-15 | 8.020 | 8.020 | 7.770 | 7.790 | 7.790 | 3,045,800 |
| 2024-07-12 | 8.080 | 8.120 | 8.000 | 8.080 | 8.080 | 2,195,600 |
| 2024-07-11 | 7.930 | 8.060 | 7.860 | 8.050 | 8.050 | 3,647,300 |
| 2024-07-10 | 7.890 | 7.890 | 7.720 | 7.760 | 7.760 | 3,327,400 |
| 2024-07-09 | 7.570 | 7.880 | 7.490 | 7.850 | 7.850 | 4,474,800 |
| 2024-07-08 | 7.980 | 7.980 | 7.570 | 7.600 | 7.600 | 4,323,600 |
| 2024-07-05 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-07-04 | 8.110 | 8.120 | 7.840 | 7.850 | 7.850 | 3,015,900 |
| 2024-07-03 | 8.360 | 8.390 | 8.120 | 8.150 | 8.150 | 3,339,000 |
| 2024-07-02 | 8.310 | 8.430 | 8.250 | 8.400 | 8.400 | 3,662,200 |
| 2024-07-01 | 8.330 | 8.480 | 8.170 | 8.340 | 8.340 | 4,147,900 |
| 2024-06-28 | 8.010 | 8.490 | 8.010 | 8.370 | 8.370 | 5,883,800 |
| 2024-06-27 | 8.260 | 8.260 | 8.040 | 8.060 | 8.060 | 3,367,400 |
| 2024-06-26 | 7.970 | 8.250 | 7.880 | 8.240 | 8.240 | 3,682,300 |
| 2024-06-25 | 7.900 | 8.040 | 7.810 | 7.930 | 7.930 | 4,025,500 |
| 2024-06-24 | 8.100 | 8.320 | 7.860 | 7.900 | 7.900 | 5,672,400 |
| 2024-06-21 | 8.180 | 8.270 | 8.110 | 8.190 | 8.190 | 3,546,200 |
| 2024-06-20 | 8.430 | 8.470 | 8.200 | 8.200 | 8.200 | 4,435,800 |
| 2024-06-19 | 8.530 | 8.560 | 8.410 | 8.450 | 8.450 | 3,956,300 |
| 2024-06-18 | 8.450 | 8.590 | 8.370 | 8.550 | 8.550 | 4,755,200 |
| 2024-06-17 | 8.420 | 8.720 | 8.380 | 8.500 | 8.500 | 5,962,000 |
| 2024-06-14 | 8.350 | 8.690 | 8.270 | 8.500 | 8.500 | 7,415,600 |
| 2024-06-13 | 8.400 | 8.520 | 8.310 | 8.350 | 8.350 | 4,639,700 |
| 2024-06-12 | 8.330 | 8.480 | 8.250 | 8.410 | 8.410 | 4,857,700 |
| 2024-06-11 | 8.170 | 8.370 | 8.010 | 8.360 | 8.360 | 4,612,500 |
| 2024-06-07 | 8.170 | 8.320 | 8.020 | 8.250 | 8.250 | 6,221,600 |
| 2024-06-06 | 8.470 | 8.510 | 7.950 | 8.060 | 8.060 | 8,628,300 |
| 2024-06-05 | 8.860 | 8.860 | 8.420 | 8.420 | 8.420 | 8,410,300 |
| 2024-06-04 | 8.780 | 8.940 | 8.620 | 8.920 | 8.920 | 8,026,052 |
| 2024-06-03 | 8.970 | 9.000 | 8.710 | 8.800 | 8.800 | 7,278,700 |
| 2024-05-31 | 9.060 | 9.190 | 8.900 | 8.970 | 8.970 | 8,986,500 |
| 2024-05-30 | 9.140 | 9.380 | 9.080 | 9.120 | 9.120 | 9,931,800 |
| 2024-05-29 | 9.490 | 9.490 | 9.190 | 9.260 | 9.260 | 13,059,800 |
| 2024-05-28 | 9.360 | 9.700 | 9.170 | 9.600 | 9.600 | 20,017,300 |
| 2024-05-27 | 9.280 | 9.610 | 9.170 | 9.380 | 9.380 | 17,861,600 |
| 2024-05-24 | 8.850 | 9.700 | 8.810 | 9.340 | 9.340 | 20,820,500 |
| 2024-05-23 | 9.310 | 9.370 | 8.860 | 8.900 | 8.900 | 13,129,300 |
| 2024-05-22 | 9.600 | 9.730 | 9.230 | 9.290 | 9.290 | 21,927,120 |
| 2024-05-21 | 8.890 | 9.810 | 8.860 | 9.450 | 9.450 | 28,468,812 |
| 2024-05-20 | 8.810 | 8.940 | 8.750 | 8.920 | 8.920 | 5,608,100 |
| 2024-05-17 | 8.720 | 8.810 | 8.680 | 8.800 | 8.800 | 4,756,100 |
| 2024-05-16 | 8.790 | 8.910 | 8.720 | 8.730 | 8.730 | 6,159,100 |
| 2024-05-15 | 8.950 | 9.070 | 8.750 | 8.780 | 8.780 | 9,697,322 |
| 2024-05-14 | 8.950 | 9.300 | 8.890 | 9.000 | 9.000 | 12,762,963 |
| 2024-05-13 | 8.750 | 9.240 | 8.680 | 9.060 | 9.060 | 12,983,500 |
| 2024-05-10 | 8.760 | 8.980 | 8.670 | 8.900 | 8.900 | 9,914,700 |
| 2024-05-09 | 8.750 | 8.930 | 8.720 | 8.770 | 8.770 | 7,840,500 |
| 2024-05-08 | 8.700 | 8.900 | 8.610 | 8.680 | 8.680 | 8,050,971 |
| 2024-05-07 | 8.690 | 8.960 | 8.570 | 8.740 | 8.740 | 10,154,400 |
| 2024-05-06 | 8.480 | 8.730 | 8.410 | 8.730 | 8.730 | 10,763,500 |
| 2024-04-30 | 8.370 | 8.590 | 8.220 | 8.480 | 8.480 | 13,217,154 |
| 2024-04-29 | 8.170 | 8.300 | 8.140 | 8.290 | 8.290 | 8,340,006 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 0.0250 CNY |
| 2022-07-21 | 0.0390 CNY |
| 2021-07-14 | 0.0660 CNY |
| 2020-06-17 | 0.1100 CNY |
| 2019-06-10 | 0.1150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.