GuangZhou BaiYun Elec Equip Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.180	11.000	9.760	10.800	10.800	36,946,162
2023-10-27	10.250	11.060	10.210	10.600	10.600	34,018,004
2023-10-26	10.400	10.540	9.920	10.310	10.310	33,811,399
2023-10-25	9.920	10.930	9.920	10.640	10.640	47,452,808
2023-10-24	11.750	12.220	10.680	10.750	10.750	64,355,496
2023-10-23	10.370	11.110	10.220	11.110	11.110	52,794,892
2023-10-20	9.310	10.100	9.210	10.100	10.100	20,753,187
2023-10-19	9.630	10.200	9.120	9.180	9.180	22,258,769
2023-10-18	9.910	9.930	9.420	9.660	9.660	22,567,229
2023-10-17	10.460	10.600	9.890	9.920	9.920	35,893,321
2023-10-16	9.980	10.740	9.680	10.740	10.740	45,687,783
2023-10-13	8.850	9.760	8.810	9.760	9.760	17,247,955
2023-10-12	8.880	8.950	8.730	8.870	8.870	2,372,500
2023-10-11	8.870	8.930	8.760	8.860	8.860	3,916,800
2023-10-10	8.940	8.960	8.810	8.820	8.820	2,782,900
2023-10-09	8.800	8.940	8.770	8.910	8.910	4,567,800
2023-09-28	8.760	8.820	8.670	8.780	8.780	3,330,400
2023-09-27	8.590	8.790	8.520	8.670	8.670	3,377,300
2023-09-26	8.520	8.660	8.520	8.580	8.580	2,512,009
2023-09-25	8.540	8.670	8.500	8.540	8.540	2,610,288
2023-09-22	8.490	8.600	8.440	8.550	8.550	3,073,100
2023-09-21	8.410	8.630	8.370	8.520	8.520	3,341,800
2023-09-20	8.290	8.540	8.290	8.440	8.440	3,017,900
2023-09-19	8.560	8.640	8.340	8.360	8.360	3,298,400
2023-09-18	8.470	8.660	8.390	8.600	8.600	2,189,100
2023-09-15	8.540	8.600	8.440	8.470	8.470	2,141,500
2023-09-14	8.650	8.710	8.470	8.520	8.520	2,711,200
2023-09-13	8.870	8.880	8.660	8.710	8.710	2,191,710
2023-09-12	8.800	8.930	8.760	8.880	8.880	3,381,200
2023-09-11	8.690	8.840	8.570	8.820	8.820	3,756,100
2023-09-08	8.780	8.790	8.620	8.660	8.660	2,404,000
2023-09-07	8.960	8.970	8.780	8.780	8.780	2,732,400
2023-09-06	8.830	8.940	8.730	8.930	8.930	3,295,700
2023-09-05	8.740	8.880	8.640	8.860	8.860	3,806,700
2023-09-04	8.600	8.750	8.350	8.740	8.740	5,592,598
2023-09-01	8.950	9.000	8.530	8.600	8.600	6,916,600
2023-08-31	8.920	9.050	8.850	8.950	8.950	3,211,300
2023-08-30	8.920	9.010	8.850	8.900	8.900	3,263,000
2023-08-29	8.560	8.870	8.550	8.860	8.860	3,510,000
2023-08-28	8.760	8.880	8.600	8.650	8.650	4,871,657
2023-08-25	8.490	8.590	8.380	8.430	8.430	2,430,300
2023-08-24	8.510	8.620	8.470	8.530	8.530	2,553,000
2023-08-23	8.670	8.750	8.470	8.480	8.480	2,704,100
2023-08-22	8.920	8.930	8.510	8.660	8.660	3,356,100
2023-08-21	8.850	8.960	8.760	8.770	8.770	2,259,000
2023-08-18	8.880	9.080	8.830	8.840	8.840	3,172,500
2023-08-17	8.670	8.890	8.550	8.860	8.860	2,640,300
2023-08-16	8.820	8.890	8.610	8.650	8.650	2,669,600
2023-08-15	8.910	8.970	8.750	8.800	8.800	2,433,892
2023-08-14	8.890	8.910	8.680	8.900	8.900	2,038,800
2023-08-11	8.920	8.920	8.740	8.790	8.790	1,918,100
2023-08-10	8.860	8.940	8.800	8.890	8.890	1,316,400
2023-08-09	8.920	9.000	8.840	8.870	8.870	1,927,100
2023-08-08	8.980	9.070	8.940	8.960	8.960	1,783,200
2023-08-07	9.030	9.110	8.960	8.980	8.980	1,604,500
2023-08-04	9.180	9.270	9.050	9.070	9.070	2,815,500
2023-08-03	9.230	9.230	9.130	9.190	9.190	1,901,000
2023-08-02	9.200	9.310	9.150	9.230	9.230	2,401,300
2023-08-01	9.110	9.230	8.980	9.200	9.200	3,808,200
2023-07-31	9.100	9.150	8.800	9.120	9.120	3,979,600

← NewerPage 13 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.