GuangZhou BaiYun Elec Equip Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.580	16.940	16.370	16.820	16.820	14,231,186
2026-04-21	17.110	17.190	16.200	16.610	16.610	20,912,386
2026-04-20	16.530	17.300	16.530	17.100	17.100	23,794,900
2026-04-17	16.360	16.680	16.210	16.510	16.510	14,669,361
2026-04-16	16.580	16.610	16.010	16.450	16.450	15,757,742
2026-04-15	16.590	17.100	16.360	16.690	16.690	19,414,500
2026-04-14	16.150	16.550	15.760	16.550	16.550	22,568,715
2026-04-13	16.610	16.700	15.960	16.000	16.000	21,754,990
2026-04-10	17.200	17.250	16.690	16.910	16.910	16,537,800
2026-04-09	16.900	17.400	16.650	17.020	17.020	19,033,406
2026-04-08	16.360	16.980	16.350	16.950	16.950	16,851,655
2026-04-07	16.080	16.350	15.910	16.010	16.010	9,657,700
2026-04-03	16.000	16.460	15.670	15.920	15.920	13,163,862
2026-04-02	16.250	16.540	15.760	15.880	15.880	12,521,542
2026-04-01	16.250	16.550	16.170	16.310	16.310	11,250,816
2026-03-31	16.500	16.660	15.960	15.980	15.980	14,795,642
2026-03-30	16.560	16.850	16.010	16.590	16.590	15,263,417
2026-03-27	16.310	16.950	16.310	16.660	16.660	17,490,612
2026-03-26	16.350	16.990	16.170	16.650	16.650	25,144,964
2026-03-25	16.000	16.880	15.920	16.410	16.410	18,903,401
2026-03-24	15.380	15.920	15.200	15.910	15.910	21,406,431
2026-03-23	15.480	15.980	15.020	15.110	15.110	20,469,560
2026-03-20	16.380	16.660	15.860	15.880	15.880	18,162,726
2026-03-19	16.740	16.870	16.240	16.370	16.370	18,381,891
2026-03-18	17.170	17.170	16.510	16.960	16.960	19,103,060
2026-03-17	17.590	17.730	16.800	16.860	16.860	25,052,191
2026-03-16	18.600	18.660	17.230	17.360	17.360	38,934,591
2026-03-13	19.160	19.420	18.500	18.620	18.620	27,486,431
2026-03-12	19.420	20.100	18.980	19.460	19.460	35,349,102
2026-03-11	20.000	20.130	19.190	19.330	19.330	33,332,027
2026-03-10	20.250	20.600	19.670	19.900	19.900	35,128,893
2026-03-09	20.090	21.090	20.090	20.450	20.450	40,581,760
2026-03-06	20.910	22.200	20.460	20.500	20.500	46,346,107
2026-03-05	21.660	22.630	21.060	21.090	21.090	47,589,688
2026-03-04	19.030	21.780	19.030	21.240	21.240	53,532,681
2026-03-03	20.500	21.360	19.770	19.800	19.800	50,383,511
2026-03-02	17.900	20.490	17.800	20.490	20.490	40,688,416
2026-02-27	18.260	18.670	18.080	18.630	18.630	22,212,607
2026-02-26	18.130	18.710	18.020	18.710	18.710	35,292,348
2026-02-25	18.100	18.280	17.770	18.130	18.130	27,101,722
2026-02-24	16.760	18.210	16.620	18.210	18.210	33,234,386
2026-02-13	16.790	17.180	16.500	16.550	16.550	19,824,500
2026-02-12	16.950	17.480	16.400	17.020	17.020	32,644,761
2026-02-11	16.600	17.280	16.570	16.940	16.940	28,839,055
2026-02-10	16.430	16.920	16.310	16.710	16.710	25,113,540
2026-02-09	16.820	16.980	16.300	16.610	16.610	28,200,027
2026-02-06	16.010	17.150	15.920	16.670	16.670	42,234,768
2026-02-05	16.760	17.510	16.150	16.330	16.330	49,725,580
2026-02-04	18.080	19.090	17.260	17.830	17.830	65,669,812
2026-02-03	20.100	20.100	17.800	18.210	18.210	82,934,325
2026-02-02	18.280	18.280	18.280	18.280	18.280	10,715,965
2026-01-30	15.120	16.620	15.030	16.620	16.620	36,757,983
2026-01-29	15.450	15.680	14.910	15.110	15.110	24,867,170
2026-01-28	16.100	16.590	15.560	15.590	15.590	27,194,628
2026-01-27	15.300	16.080	14.450	16.000	16.000	38,003,925
2026-01-26	15.130	16.000	15.130	15.310	15.310	29,707,400
2026-01-23	14.850	15.660	14.830	14.960	14.960	28,901,795
2026-01-22	15.140	15.500	14.640	14.840	14.840	24,794,869
2026-01-21	15.200	15.510	14.920	15.220	15.220	22,106,900
2026-01-20	15.660	16.100	15.300	15.400	15.400	43,320,837

← NewerPage 3 of 21 · 1,217 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.