GuangZhou BaiYun Elec Equip Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.590	8.690	8.400	8.510	8.510	4,568,580
2024-01-22	9.160	9.200	8.510	8.580	8.580	6,282,500
2024-01-19	9.490	9.560	9.170	9.200	9.200	6,632,800
2024-01-18	9.580	9.640	9.210	9.530	9.530	8,808,000
2024-01-17	9.960	10.120	9.630	9.680	9.680	8,252,300
2024-01-16	10.050	10.260	9.760	10.000	10.000	10,979,300
2024-01-15	9.830	10.490	9.770	10.050	10.050	13,524,100
2024-01-12	9.820	10.050	9.740	9.760	9.760	5,752,200
2024-01-11	9.530	9.870	9.530	9.830	9.830	5,687,300
2024-01-10	9.630	9.670	9.440	9.540	9.540	3,488,000
2024-01-09	9.500	9.730	9.490	9.680	9.680	4,151,400
2024-01-08	9.620	9.750	9.520	9.530	9.530	3,955,000
2024-01-05	9.960	10.050	9.630	9.720	9.720	6,554,200
2024-01-04	9.900	9.930	9.780	9.910	9.910	4,794,800
2024-01-03	9.790	9.930	9.700	9.920	9.920	7,432,300
2024-01-02	9.790	9.900	9.710	9.850	9.850	6,465,212
2023-12-29	9.480	9.830	9.430	9.780	9.780	9,762,275
2023-12-28	9.260	9.540	9.190	9.480	9.480	8,262,900
2023-12-27	9.080	9.290	9.080	9.280	9.280	4,912,500
2023-12-26	9.230	9.240	9.060	9.120	9.120	4,452,000
2023-12-25	9.250	9.310	9.160	9.230	9.230	4,390,100
2023-12-22	9.480	9.500	9.200	9.290	9.290	6,949,100
2023-12-21	9.350	9.580	9.260	9.510	9.510	6,881,500
2023-12-20	9.590	9.700	9.410	9.420	9.420	7,324,500
2023-12-19	9.740	9.810	9.500	9.630	9.630	11,526,312
2023-12-18	10.380	10.390	9.790	9.880	9.880	15,351,859
2023-12-15	10.960	11.030	10.360	10.480	10.480	17,725,200
2023-12-14	11.150	11.220	10.770	10.930	10.930	18,018,959
2023-12-13	11.310	11.620	11.100	11.200	11.200	18,898,300
2023-12-12	11.380	11.940	11.220	11.430	11.430	25,139,200
2023-12-11	10.940	11.970	10.870	11.470	11.470	23,976,022
2023-12-08	11.310	11.420	10.880	10.950	10.950	24,444,445
2023-12-07	11.140	12.180	10.990	11.510	11.510	36,557,758
2023-12-06	10.990	11.580	10.770	11.200	11.200	33,364,300
2023-12-05	11.760	11.760	11.010	11.050	11.050	47,896,710
2023-12-04	10.170	11.180	10.170	11.180	11.180	10,009,123
2023-12-01	10.080	10.210	10.000	10.160	10.160	6,325,185
2023-11-30	10.350	10.350	9.960	10.090	10.090	9,143,100
2023-11-29	10.410	10.640	10.330	10.370	10.370	9,331,000
2023-11-28	9.980	10.560	9.910	10.340	10.340	15,345,885
2023-11-27	10.030	10.090	9.920	10.010	10.010	6,484,600
2023-11-24	10.290	10.300	9.960	10.030	10.030	9,691,500
2023-11-23	10.200	10.310	10.080	10.290	10.290	9,663,400
2023-11-22	10.340	10.440	10.110	10.110	10.110	13,204,100
2023-11-21	10.800	10.910	10.350	10.400	10.400	19,529,700
2023-11-20	10.550	11.090	10.470	10.740	10.740	20,586,200
2023-11-17	10.530	10.880	10.270	10.580	10.580	21,028,287
2023-11-16	10.420	10.630	10.290	10.520	10.520	20,124,274
2023-11-15	10.200	10.480	10.100	10.480	10.480	22,921,400
2023-11-14	10.050	10.240	10.010	10.140	10.140	9,604,300
2023-11-13	10.030	10.150	9.910	10.080	10.080	8,580,200
2023-11-10	10.010	10.120	9.850	10.020	10.020	8,789,300
2023-11-09	10.180	10.290	9.960	10.010	10.010	12,032,708
2023-11-08	10.370	10.500	10.150	10.280	10.280	13,069,784
2023-11-07	10.180	10.430	10.040	10.380	10.380	17,817,964
2023-11-06	9.760	10.170	9.760	10.160	10.160	19,415,264
2023-11-03	9.800	9.850	9.630	9.770	9.770	14,509,300
2023-11-02	10.010	10.230	9.700	9.770	9.770	20,833,210
2023-11-01	10.430	10.460	10.120	10.150	10.150	16,558,410
2023-10-31	10.540	10.840	10.300	10.500	10.500	23,605,274

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.