GuangZhou BaiYun Elec Equip Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 8.370 | 8.410 | 8.250 | 8.320 | 8.299 | 1,837,200 |
| 2023-02-02 | 8.330 | 8.440 | 8.330 | 8.360 | 8.339 | 1,704,113 |
| 2023-02-01 | 8.300 | 8.390 | 8.230 | 8.370 | 8.348 | 2,869,100 |
| 2023-01-31 | 8.250 | 8.340 | 8.190 | 8.280 | 8.259 | 1,985,400 |
| 2023-01-30 | 8.120 | 8.320 | 8.120 | 8.260 | 8.239 | 2,388,168 |
| 2023-01-20 | 8.110 | 8.180 | 8.070 | 8.120 | 8.099 | 1,386,300 |
| 2023-01-19 | 8.090 | 8.110 | 8.000 | 8.100 | 8.079 | 1,956,300 |
| 2023-01-18 | 8.010 | 8.100 | 7.970 | 8.050 | 8.029 | 1,681,800 |
| 2023-01-17 | 8.070 | 8.160 | 7.990 | 8.070 | 8.049 | 2,562,437 |
| 2023-01-16 | 7.880 | 8.100 | 7.860 | 8.070 | 8.049 | 3,011,000 |
| 2023-01-13 | 7.800 | 7.910 | 7.790 | 7.850 | 7.830 | 1,592,600 |
| 2023-01-12 | 7.930 | 7.930 | 7.750 | 7.820 | 7.800 | 1,453,100 |
| 2023-01-11 | 7.930 | 7.940 | 7.750 | 7.780 | 7.760 | 1,590,600 |
| 2023-01-10 | 7.840 | 7.930 | 7.790 | 7.870 | 7.850 | 1,372,800 |
| 2023-01-09 | 7.810 | 7.910 | 7.780 | 7.860 | 7.840 | 1,838,000 |
| 2023-01-06 | 7.720 | 7.880 | 7.700 | 7.780 | 7.760 | 1,863,800 |
| 2023-01-05 | 7.660 | 7.780 | 7.610 | 7.730 | 7.710 | 1,554,070 |
| 2023-01-04 | 7.720 | 7.720 | 7.620 | 7.660 | 7.640 | 1,593,000 |
| 2023-01-03 | 7.520 | 7.730 | 7.440 | 7.690 | 7.670 | 1,939,000 |
| 2022-12-30 | 7.380 | 7.530 | 7.380 | 7.470 | 7.451 | 1,142,784 |
| 2022-12-29 | 7.510 | 7.570 | 7.410 | 7.430 | 7.411 | 1,450,800 |
| 2022-12-28 | 7.640 | 7.660 | 7.490 | 7.540 | 7.521 | 1,693,300 |
| 2022-12-27 | 7.590 | 7.740 | 7.530 | 7.610 | 7.590 | 1,296,916 |
| 2022-12-26 | 7.450 | 7.640 | 7.350 | 7.580 | 7.561 | 2,038,516 |
| 2022-12-23 | 7.450 | 7.540 | 7.330 | 7.390 | 7.371 | 2,014,800 |
| 2022-12-22 | 7.670 | 7.680 | 7.460 | 7.500 | 7.481 | 1,886,400 |
| 2022-12-21 | 7.890 | 7.900 | 7.550 | 7.570 | 7.551 | 2,467,600 |
| 2022-12-20 | 7.680 | 7.760 | 7.580 | 7.740 | 7.720 | 1,717,500 |
| 2022-12-19 | 7.940 | 7.970 | 7.650 | 7.710 | 7.690 | 2,190,539 |
| 2022-12-16 | 7.990 | 8.070 | 7.830 | 7.850 | 7.830 | 2,141,700 |
| 2022-12-15 | 8.040 | 8.080 | 7.930 | 8.010 | 7.989 | 1,777,484 |
| 2022-12-14 | 8.010 | 8.110 | 7.990 | 8.040 | 8.019 | 1,720,700 |
| 2022-12-13 | 8.030 | 8.180 | 7.990 | 8.030 | 8.009 | 1,766,800 |
| 2022-12-12 | 8.160 | 8.180 | 8.030 | 8.050 | 8.029 | 2,262,900 |
| 2022-12-09 | 8.160 | 8.230 | 8.090 | 8.120 | 8.099 | 2,368,300 |
| 2022-12-08 | 8.370 | 8.380 | 8.170 | 8.180 | 8.159 | 3,297,800 |
| 2022-12-07 | 8.250 | 8.550 | 8.210 | 8.360 | 8.339 | 4,373,124 |
| 2022-12-06 | 8.200 | 8.360 | 8.150 | 8.270 | 8.249 | 3,185,828 |
| 2022-12-05 | 8.260 | 8.320 | 8.160 | 8.230 | 8.209 | 2,560,700 |
| 2022-12-02 | 8.070 | 8.290 | 7.980 | 8.250 | 8.229 | 3,844,500 |
| 2022-12-01 | 8.110 | 8.210 | 8.000 | 8.040 | 8.019 | 4,430,832 |
| 2022-11-30 | 8.160 | 8.180 | 8.070 | 8.110 | 8.089 | 1,929,716 |
| 2022-11-29 | 8.040 | 8.150 | 8.010 | 8.120 | 8.099 | 2,077,200 |
| 2022-11-28 | 8.170 | 8.170 | 7.920 | 8.090 | 8.069 | 2,782,800 |
| 2022-11-25 | 8.240 | 8.250 | 7.980 | 8.020 | 7.999 | 3,098,100 |
| 2022-11-24 | 8.170 | 8.350 | 8.120 | 8.290 | 8.269 | 3,336,500 |
| 2022-11-23 | 8.120 | 8.200 | 7.970 | 8.150 | 8.129 | 2,180,300 |
| 2022-11-22 | 8.220 | 8.280 | 8.080 | 8.200 | 8.179 | 2,780,744 |
| 2022-11-21 | 8.080 | 8.300 | 8.050 | 8.250 | 8.229 | 2,849,800 |
| 2022-11-18 | 8.190 | 8.370 | 8.120 | 8.160 | 8.139 | 3,620,500 |
| 2022-11-17 | 8.080 | 8.190 | 8.050 | 8.180 | 8.159 | 1,465,200 |
| 2022-11-16 | 8.190 | 8.260 | 8.110 | 8.130 | 8.109 | 1,686,904 |
| 2022-11-15 | 8.130 | 8.190 | 8.120 | 8.160 | 8.139 | 1,923,216 |
| 2022-11-14 | 8.320 | 8.320 | 8.030 | 8.150 | 8.129 | 2,588,084 |
| 2022-11-11 | 8.300 | 8.400 | 8.150 | 8.150 | 8.129 | 2,595,800 |
| 2022-11-10 | 8.290 | 8.300 | 8.140 | 8.180 | 8.159 | 2,301,602 |
| 2022-11-09 | 8.330 | 8.360 | 8.210 | 8.290 | 8.269 | 2,129,000 |
| 2022-11-08 | 8.310 | 8.380 | 8.240 | 8.310 | 8.289 | 2,339,889 |
| 2022-11-07 | 8.260 | 8.360 | 8.100 | 8.310 | 8.289 | 3,708,000 |
| 2022-11-04 | 8.210 | 8.330 | 8.140 | 8.230 | 8.209 | 3,376,500 |
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.