GuangZhou BaiYun Elec Equip Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.970 | 8.180 | 7.950 | 8.150 | 8.150 | 9,251,900 |
| 2024-04-25 | 8.020 | 8.250 | 7.820 | 8.060 | 8.060 | 10,118,008 |
| 2024-04-24 | 7.850 | 8.030 | 7.830 | 8.030 | 8.030 | 7,777,500 |
| 2024-04-23 | 7.950 | 8.120 | 7.800 | 7.860 | 7.860 | 7,711,300 |
| 2024-04-22 | 8.080 | 8.150 | 7.620 | 7.950 | 7.950 | 10,976,933 |
| 2024-04-19 | 8.590 | 8.590 | 8.040 | 8.060 | 8.060 | 19,801,983 |
| 2024-04-18 | 7.780 | 8.560 | 7.700 | 8.560 | 8.560 | 11,775,700 |
| 2024-04-17 | 7.220 | 7.780 | 7.150 | 7.780 | 7.780 | 8,555,250 |
| 2024-04-16 | 7.800 | 7.810 | 7.010 | 7.070 | 7.070 | 8,990,700 |
| 2024-04-15 | 8.190 | 8.300 | 7.510 | 7.670 | 7.670 | 8,437,800 |
| 2024-04-12 | 8.280 | 8.440 | 8.150 | 8.210 | 8.210 | 4,142,100 |
| 2024-04-11 | 8.180 | 8.490 | 8.100 | 8.320 | 8.320 | 5,305,855 |
| 2024-04-10 | 8.420 | 8.480 | 8.060 | 8.150 | 8.150 | 3,996,400 |
| 2024-04-09 | 8.270 | 8.490 | 8.270 | 8.450 | 8.450 | 3,901,900 |
| 2024-04-08 | 8.570 | 8.580 | 8.270 | 8.300 | 8.300 | 4,150,000 |
| 2024-04-03 | 8.690 | 8.690 | 8.460 | 8.590 | 8.590 | 4,511,900 |
| 2024-04-02 | 8.630 | 8.790 | 8.580 | 8.690 | 8.690 | 4,065,462 |
| 2024-04-01 | 8.380 | 8.680 | 8.360 | 8.670 | 8.670 | 4,724,500 |
| 2024-03-29 | 8.230 | 8.370 | 8.220 | 8.370 | 8.370 | 1,905,900 |
| 2024-03-28 | 8.010 | 8.380 | 7.990 | 8.240 | 8.240 | 3,877,900 |
| 2024-03-27 | 8.420 | 8.450 | 8.000 | 8.050 | 8.050 | 3,108,200 |
| 2024-03-26 | 8.290 | 8.460 | 8.160 | 8.380 | 8.380 | 3,690,800 |
| 2024-03-25 | 8.550 | 8.590 | 8.300 | 8.350 | 8.350 | 4,047,700 |
| 2024-03-22 | 8.720 | 8.720 | 8.480 | 8.560 | 8.560 | 4,282,200 |
| 2024-03-21 | 8.710 | 8.780 | 8.570 | 8.740 | 8.740 | 3,949,800 |
| 2024-03-20 | 8.600 | 8.720 | 8.600 | 8.690 | 8.690 | 3,591,300 |
| 2024-03-19 | 8.720 | 8.760 | 8.590 | 8.650 | 8.650 | 3,929,900 |
| 2024-03-18 | 8.490 | 8.670 | 8.490 | 8.670 | 8.670 | 4,225,400 |
| 2024-03-15 | 8.410 | 8.520 | 8.310 | 8.510 | 8.510 | 3,959,100 |
| 2024-03-14 | 8.490 | 8.570 | 8.340 | 8.430 | 8.430 | 4,435,200 |
| 2024-03-13 | 8.480 | 8.580 | 8.400 | 8.520 | 8.520 | 4,538,500 |
| 2024-03-12 | 8.430 | 8.540 | 8.350 | 8.500 | 8.500 | 5,815,400 |
| 2024-03-11 | 8.210 | 8.460 | 8.190 | 8.440 | 8.440 | 6,759,600 |
| 2024-03-08 | 8.070 | 8.240 | 8.040 | 8.160 | 8.160 | 3,846,200 |
| 2024-03-07 | 8.210 | 8.300 | 8.020 | 8.070 | 8.070 | 6,101,316 |
| 2024-03-06 | 7.900 | 8.360 | 7.890 | 8.180 | 8.180 | 7,163,400 |
| 2024-03-05 | 8.170 | 8.180 | 7.960 | 7.990 | 7.990 | 4,749,600 |
| 2024-03-04 | 8.210 | 8.350 | 8.080 | 8.230 | 8.230 | 5,942,500 |
| 2024-03-01 | 7.920 | 8.200 | 7.920 | 8.140 | 8.140 | 6,590,900 |
| 2024-02-29 | 7.520 | 7.930 | 7.520 | 7.930 | 7.930 | 7,200,200 |
| 2024-02-28 | 8.330 | 8.560 | 7.580 | 7.640 | 7.640 | 12,667,953 |
| 2024-02-27 | 8.000 | 8.380 | 7.960 | 8.380 | 8.380 | 6,288,953 |
| 2024-02-26 | 7.900 | 8.250 | 7.890 | 8.070 | 8.070 | 7,553,700 |
| 2024-02-23 | 7.640 | 7.950 | 7.620 | 7.880 | 7.880 | 6,987,700 |
| 2024-02-22 | 7.500 | 7.680 | 7.430 | 7.670 | 7.670 | 6,728,051 |
| 2024-02-21 | 7.300 | 7.740 | 7.270 | 7.500 | 7.500 | 8,938,800 |
| 2024-02-20 | 7.280 | 7.430 | 7.200 | 7.400 | 7.400 | 6,221,424 |
| 2024-02-19 | 7.230 | 7.500 | 7.180 | 7.350 | 7.350 | 10,308,479 |
| 2024-02-08 | 6.570 | 7.190 | 6.310 | 7.150 | 7.150 | 13,630,365 |
| 2024-02-07 | 6.780 | 7.000 | 6.500 | 6.610 | 6.610 | 10,455,638 |
| 2024-02-06 | 6.630 | 7.030 | 6.160 | 6.850 | 6.850 | 9,925,365 |
| 2024-02-05 | 7.320 | 7.360 | 6.700 | 6.700 | 6.700 | 9,433,100 |
| 2024-02-02 | 7.850 | 7.980 | 7.140 | 7.440 | 7.440 | 6,288,500 |
| 2024-02-01 | 7.830 | 7.960 | 7.550 | 7.770 | 7.770 | 5,776,800 |
| 2024-01-31 | 8.260 | 8.380 | 7.810 | 7.820 | 7.820 | 6,529,900 |
| 2024-01-30 | 8.470 | 8.600 | 8.150 | 8.180 | 8.180 | 4,500,200 |
| 2024-01-29 | 8.980 | 9.030 | 8.470 | 8.520 | 8.520 | 4,614,800 |
| 2024-01-26 | 8.920 | 9.090 | 8.830 | 8.960 | 8.960 | 4,887,000 |
| 2024-01-25 | 8.640 | 8.940 | 8.530 | 8.940 | 8.940 | 5,263,900 |
| 2024-01-24 | 8.550 | 8.770 | 8.310 | 8.650 | 8.650 | 5,389,900 |
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.