GuangZhou BaiYun Elec Equip Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.120	9.240	9.090	9.160	9.160	3,230,300
2023-07-27	9.280	9.540	9.200	9.200	9.200	2,992,412
2023-07-26	9.400	9.400	9.120	9.300	9.300	2,710,900
2023-07-25	9.470	9.480	9.310	9.410	9.410	3,061,100
2023-07-24	9.130	9.500	9.110	9.370	9.370	4,398,700
2023-07-21	9.360	9.450	9.100	9.190	9.190	4,084,500
2023-07-20	9.570	9.650	9.380	9.430	9.430	4,710,800
2023-07-19	9.740	9.780	9.600	9.630	9.630	3,243,416
2023-07-18	9.760	9.800	9.610	9.760	9.760	4,625,900
2023-07-17	9.600	9.760	9.500	9.750	9.750	5,850,576
2023-07-14	9.700	9.750	9.500	9.600	9.600	5,140,200
2023-07-13	9.700	9.890	9.630	9.800	9.800	6,062,616
2023-07-12	9.570	9.720	9.500	9.640	9.640	7,314,200
2023-07-11	9.550	9.610	9.410	9.570	9.570	4,404,700
2023-07-10	9.420	9.680	9.400	9.600	9.600	7,620,426
2023-07-07	9.440	9.520	9.310	9.400	9.400	3,751,600
2023-07-06	9.470	9.580	9.360	9.490	9.490	4,756,700
2023-07-05	9.550	9.680	9.440	9.480	9.480	5,149,336
2023-07-04	9.750	9.750	9.440	9.540	9.515	7,325,700
2023-07-03	9.550	9.800	9.510	9.700	9.675	8,395,451
2023-06-30	9.420	9.700	9.310	9.600	9.575	12,284,326
2023-06-29	8.960	9.650	8.940	9.420	9.396	12,953,962
2023-06-28	8.840	9.110	8.750	9.080	9.057	10,309,853
2023-06-27	9.160	9.160	8.670	8.880	8.857	14,809,784
2023-06-26	9.140	9.290	9.030	9.250	9.226	11,238,812
2023-06-21	9.260	9.350	9.080	9.120	9.097	12,875,853
2023-06-20	9.450	9.710	9.230	9.320	9.296	17,918,545
2023-06-19	9.950	9.970	9.350	9.420	9.396	26,066,032
2023-06-16	10.760	10.760	9.880	10.050	10.024	31,158,857
2023-06-15	8.930	9.870	8.930	9.870	9.845	4,834,476
2023-06-14	9.090	9.120	8.920	8.970	8.947	2,342,300
2023-06-13	9.070	9.270	8.960	9.100	9.077	2,853,600
2023-06-12	8.910	9.070	8.740	9.060	9.037	2,753,300
2023-06-09	8.900	8.980	8.840	8.920	8.897	1,857,100
2023-06-08	9.040	9.160	8.800	8.860	8.837	2,413,341
2023-06-07	8.840	9.050	8.760	8.970	8.947	2,732,000
2023-06-06	9.050	9.050	8.860	8.900	8.877	2,224,800
2023-06-05	9.030	9.160	8.900	9.050	9.027	2,682,800
2023-06-02	9.090	9.180	8.920	8.980	8.957	3,215,420
2023-06-01	8.860	9.200	8.800	9.090	9.067	5,595,720
2023-05-31	9.190	9.200	8.900	8.950	8.927	2,805,300
2023-05-30	9.000	9.160	8.960	9.140	9.116	3,056,000
2023-05-29	9.040	9.120	8.900	9.020	8.997	4,821,400
2023-05-26	9.220	9.220	8.960	9.030	9.007	4,762,400
2023-05-25	8.870	9.340	8.780	9.200	9.176	7,236,100
2023-05-24	8.920	8.950	8.800	8.880	8.857	3,615,300
2023-05-23	8.880	9.040	8.820	8.910	8.887	4,732,097
2023-05-22	8.770	8.940	8.660	8.850	8.827	3,457,723
2023-05-19	8.740	8.830	8.630	8.770	8.747	3,252,900
2023-05-18	8.730	8.750	8.630	8.710	8.688	3,479,500
2023-05-17	8.550	8.750	8.510	8.730	8.708	5,277,516
2023-05-16	8.480	8.650	8.450	8.550	8.528	4,461,706
2023-05-15	8.430	8.490	8.330	8.480	8.458	3,187,400
2023-05-12	8.410	8.480	8.330	8.370	8.348	2,609,000
2023-05-11	8.350	8.420	8.300	8.400	8.378	2,778,400
2023-05-10	8.240	8.370	8.110	8.330	8.309	3,677,700
2023-05-09	8.280	8.290	8.140	8.150	8.129	3,405,300
2023-05-08	8.300	8.410	8.220	8.230	8.209	4,667,600
2023-05-05	8.350	8.370	8.170	8.220	8.199	5,050,192
2023-05-04	7.870	8.410	7.790	8.240	8.219	9,570,110

← NewerPage 14 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.