GuangZhou BaiYun Elec Equip Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.800	11.150	10.260	11.100	11.100	16,715,897
2026-07-20	11.150	11.350	10.600	10.790	10.790	15,308,900
2026-07-17	11.600	11.670	11.020	11.110	11.110	14,247,255
2026-07-16	11.770	12.040	11.550	11.600	11.600	13,077,441
2026-07-15	12.300	12.650	11.970	12.060	12.060	14,847,063
2026-07-14	12.650	12.830	11.910	12.360	12.360	15,995,700
2026-07-13	12.900	13.340	12.430	12.620	12.620	17,530,720
2026-07-10	13.400	13.590	13.040	13.040	13.040	22,939,300
2026-07-09	13.030	13.680	12.750	13.510	13.510	40,755,567
2026-07-08	15.300	16.000	13.680	13.680	13.680	46,895,900
2026-07-07	14.000	15.200	13.600	15.200	15.200	44,984,355
2026-07-06	13.000	13.820	12.860	13.820	13.820	19,691,653
2026-07-03	12.450	12.860	12.260	12.560	12.560	13,360,597
2026-07-02	12.510	12.880	12.310	12.310	12.310	14,671,963
2026-07-01	12.920	13.060	12.380	12.860	12.860	17,793,935
2026-06-30	13.730	13.800	12.720	12.910	12.910	25,148,758
2026-06-29	14.580	14.580	13.500	13.590	13.590	31,479,184
2026-06-26	14.040	14.250	14.040	14.250	14.250	12,271,000
2026-06-25	13.550	13.590	12.880	12.950	12.950	17,170,166
2026-06-24	14.140	14.190	13.330	13.520	13.520	20,166,600
2026-06-23	15.200	15.230	14.050	14.170	14.170	24,423,354
2026-06-22	15.570	15.670	14.790	15.360	15.360	19,624,600
2026-06-18	15.900	15.980	15.320	15.430	15.430	16,701,514
2026-06-17	16.420	16.860	15.840	15.890	15.890	25,781,244
2026-06-16	14.910	16.480	14.440	16.480	16.480	30,173,877
2026-06-15	15.410	15.710	14.880	14.980	14.980	24,400,200
2026-06-12	14.120	15.950	13.580	15.400	15.400	35,069,400
2026-06-11	15.640	15.880	14.700	14.700	14.700	25,746,300
2026-06-10	17.560	17.880	16.090	16.330	16.330	33,067,186
2026-06-09	18.120	18.490	17.570	17.880	17.880	30,670,797
2026-06-08	17.360	19.090	17.360	18.300	18.300	39,113,255
2026-06-05	17.000	18.800	16.710	17.990	17.990	48,554,686
2026-06-04	16.140	18.080	16.090	17.350	17.350	47,182,528
2026-06-03	17.300	17.670	16.060	16.440	16.440	35,184,145
2026-06-02	17.400	17.650	16.770	17.210	17.210	26,708,883
2026-06-01	17.000	18.380	17.000	17.650	17.650	40,302,140
2026-05-29	16.980	18.000	16.710	17.050	17.050	56,180,435
2026-05-28	15.240	16.720	15.240	16.720	16.720	24,137,300
2026-05-27	15.150	15.800	14.980	15.200	15.200	13,509,100
2026-05-26	15.800	15.880	15.020	15.300	15.300	16,617,400
2026-05-25	16.210	16.780	15.510	15.950	15.950	17,812,300
2026-05-22	15.690	16.300	15.690	16.030	16.030	9,666,000
2026-05-21	16.590	16.860	15.650	15.700	15.700	16,950,861
2026-05-20	16.070	16.960	15.900	16.590	16.590	19,456,600
2026-05-19	16.200	16.500	15.750	16.270	16.270	12,795,300
2026-05-18	15.400	16.400	15.350	16.210	16.210	16,661,900
2026-05-15	16.280	16.360	15.410	15.550	15.550	17,761,362
2026-05-14	17.220	17.300	16.230	16.240	16.240	24,359,462
2026-05-13	16.590	17.540	16.480	17.210	17.210	24,777,562
2026-05-12	16.810	17.160	16.510	16.620	16.620	19,783,500
2026-05-11	16.660	17.740	16.660	16.730	16.730	23,683,474
2026-05-08	17.040	17.110	16.580	16.680	16.680	14,377,300
2026-05-07	16.300	17.440	16.180	17.030	17.030	21,124,381
2026-05-06	15.990	16.320	15.920	16.220	16.220	11,673,060
2026-04-30	16.410	16.580	15.840	15.920	15.920	13,507,900
2026-04-29	16.150	16.560	16.110	16.410	16.410	9,386,400
2026-04-28	16.210	16.560	15.620	16.270	16.270	17,873,600
2026-04-27	16.450	16.530	15.530	16.270	16.270	25,324,507
2026-04-24	17.140	17.580	16.700	16.960	16.960	22,240,013
2026-04-23	16.880	18.400	16.800	17.230	17.230	30,714,300

← NewerPage 2 of 5 · 243 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.