GuangZhou BaiYun Elec Equip Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.160	8.350	8.160	8.200	8.179	4,218,987
2022-11-02	8.200	8.250	8.010	8.130	8.109	5,237,900
2022-11-01	7.710	8.280	7.700	8.250	8.229	8,116,255
2022-10-31	7.350	7.780	7.220	7.700	7.680	8,428,823
2022-10-28	7.470	7.580	7.180	7.220	7.201	2,908,184
2022-10-27	7.520	7.700	7.510	7.520	7.501	1,917,200
2022-10-26	7.520	7.670	7.520	7.590	7.570	1,735,200
2022-10-25	7.570	7.620	7.350	7.540	7.521	1,871,116
2022-10-24	7.670	7.690	7.470	7.510	7.491	2,767,584
2022-10-21	7.550	7.640	7.500	7.560	7.541	1,604,632
2022-10-20	7.500	7.610	7.360	7.510	7.491	2,214,200
2022-10-19	7.610	7.700	7.540	7.560	7.541	1,975,100
2022-10-18	7.570	7.710	7.520	7.610	7.590	2,340,634
2022-10-17	7.500	7.570	7.410	7.540	7.521	1,841,032
2022-10-14	7.430	7.500	7.380	7.460	7.441	1,944,812
2022-10-13	7.260	7.480	7.260	7.410	7.391	2,467,257
2022-10-12	7.050	7.330	7.010	7.330	7.311	2,551,700
2022-10-11	6.990	7.090	6.890	7.070	7.052	1,781,300
2022-10-10	7.040	7.110	6.870	6.900	6.882	2,014,000
2022-09-30	7.110	7.180	7.000	7.040	7.022	1,780,364
2022-09-29	7.190	7.300	7.070	7.110	7.092	2,235,600
2022-09-28	7.350	7.380	7.160	7.160	7.142	2,692,500
2022-09-27	7.190	7.420	7.190	7.370	7.351	2,585,412
2022-09-26	7.420	7.420	7.180	7.200	7.181	2,303,597
2022-09-23	7.510	7.570	7.320	7.420	7.401	2,442,431
2022-09-22	7.490	7.610	7.260	7.540	7.521	2,231,631
2022-09-21	7.430	7.580	7.320	7.560	7.541	2,299,024
2022-09-20	7.450	7.540	7.360	7.460	7.441	2,551,500
2022-09-19	7.500	7.530	7.250	7.320	7.301	3,144,908
2022-09-16	7.730	7.850	7.530	7.530	7.511	3,468,816
2022-09-15	8.140	8.140	7.640	7.800	7.780	4,437,700
2022-09-14	8.040	8.170	8.010	8.120	8.099	3,494,200
2022-09-13	8.260	8.300	8.100	8.170	8.149	3,190,284
2022-09-09	8.340	8.580	8.190	8.270	8.249	3,497,666
2022-09-08	8.300	8.600	8.270	8.400	8.378	4,739,132
2022-09-07	8.290	8.430	8.250	8.350	8.329	3,754,200
2022-09-06	8.140	8.390	8.060	8.310	8.289	4,797,600
2022-09-05	8.180	8.270	8.040	8.120	8.099	3,861,800
2022-09-02	8.140	8.530	8.050	8.180	8.159	6,235,975
2022-09-01	8.230	8.290	8.020	8.290	8.269	4,176,200
2022-08-31	8.750	8.750	8.140	8.240	8.219	6,032,600
2022-08-30	8.990	9.080	8.620	8.730	8.708	4,773,457
2022-08-29	8.640	8.940	8.450	8.900	8.877	4,121,885
2022-08-26	8.860	9.070	8.710	8.760	8.737	4,106,485
2022-08-25	8.870	9.020	8.620	8.830	8.807	6,379,100
2022-08-24	9.540	9.540	8.930	9.020	8.997	8,222,478
2022-08-23	9.120	9.660	9.120	9.450	9.426	8,948,752
2022-08-22	9.480	9.580	9.180	9.210	9.186	8,049,000
2022-08-19	9.480	9.880	9.380	9.380	9.356	8,923,132
2022-08-18	9.500	9.600	9.390	9.560	9.535	9,251,100
2022-08-17	9.180	9.600	9.170	9.500	9.476	12,848,700
2022-08-16	9.140	9.350	9.100	9.250	9.226	8,593,704
2022-08-15	8.740	9.180	8.740	9.140	9.116	8,683,355
2022-08-12	9.100	9.230	8.900	8.950	8.927	6,303,248
2022-08-11	9.320	9.320	9.030	9.100	9.077	9,292,922
2022-08-10	9.250	9.390	9.030	9.200	9.176	10,213,970
2022-08-09	9.120	9.570	9.070	9.200	9.176	16,580,715
2022-08-08	8.710	9.310	8.680	9.060	9.037	22,270,280
2022-08-05	9.680	9.700	8.920	9.170	9.146	34,581,253
2022-08-04	8.020	8.820	8.020	8.820	8.797	4,533,113

← NewerPage 17 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.