GuangZhou BaiYun Elec Equip Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.140	16.060	14.140	16.060	16.060	56,755,679
2026-01-16	14.210	15.020	13.930	14.600	14.600	60,853,834
2026-01-15	13.760	14.060	13.530	13.650	13.650	21,670,917
2026-01-14	13.300	14.190	13.150	14.000	14.000	44,632,566
2026-01-13	13.000	13.650	12.640	13.300	13.300	39,585,689
2026-01-12	13.300	13.300	12.810	13.010	13.010	17,290,000
2026-01-09	12.980	13.500	12.920	13.120	13.120	17,222,000
2026-01-08	12.930	13.200	12.920	13.000	13.000	13,748,079
2026-01-07	12.710	13.370	12.710	12.990	12.990	24,060,052
2026-01-06	12.760	12.900	12.670	12.770	12.770	13,641,500
2026-01-05	12.320	13.150	12.320	12.800	12.800	24,847,200
2025-12-31	12.380	12.420	12.060	12.170	12.170	13,217,013
2025-12-30	12.170	12.720	12.030	12.450	12.450	19,852,369
2025-12-29	12.580	12.580	12.170	12.200	12.200	12,243,428
2025-12-26	12.550	12.790	12.290	12.380	12.380	17,987,800
2025-12-25	12.300	12.920	12.210	12.660	12.660	23,701,826
2025-12-24	12.310	12.410	12.120	12.370	12.370	26,595,720
2025-12-23	12.050	13.050	12.050	12.440	12.440	46,903,678
2025-12-22	11.450	12.080	11.430	11.860	11.860	19,368,300
2025-12-19	11.360	11.700	11.320	11.460	11.460	10,241,574
2025-12-18	11.310	11.350	11.150	11.320	11.320	9,187,060
2025-12-17	11.370	11.610	11.040	11.390	11.390	14,866,300
2025-12-16	11.700	11.790	11.300	11.370	11.370	13,552,300
2025-12-15	11.860	12.020	11.700	11.800	11.800	15,147,800
2025-12-12	11.420	12.000	11.420	11.850	11.850	18,723,700
2025-12-11	11.620	11.850	11.440	11.450	11.450	9,320,462
2025-12-10	11.770	11.800	11.480	11.630	11.630	9,760,279
2025-12-09	11.600	12.090	11.560	11.770	11.770	17,012,922
2025-12-08	11.500	11.750	11.390	11.640	11.640	11,541,600
2025-12-05	11.280	11.520	11.160	11.460	11.460	9,646,000
2025-12-04	11.430	11.430	11.130	11.260	11.260	13,743,493
2025-12-03	11.580	11.770	11.380	11.390	11.390	11,532,300
2025-12-02	11.740	11.740	11.450	11.570	11.570	9,064,000
2025-12-01	11.830	11.860	11.610	11.750	11.750	13,147,396
2025-11-28	11.500	11.900	11.430	11.830	11.830	14,973,094
2025-11-27	11.430	11.680	11.410	11.530	11.530	12,716,093
2025-11-26	11.630	11.640	11.390	11.430	11.430	11,368,463
2025-11-25	11.750	11.900	11.570	11.570	11.570	16,932,500
2025-11-24	11.460	11.920	11.340	11.720	11.720	19,825,767
2025-11-21	12.130	12.290	11.450	11.460	11.460	27,440,686
2025-11-20	12.280	12.470	11.960	12.120	12.120	14,265,761
2025-11-19	12.570	12.710	12.200	12.280	12.280	14,408,200
2025-11-18	13.080	13.080	12.520	12.610	12.610	19,206,568
2025-11-17	13.260	13.390	12.890	13.090	13.090	20,530,597
2025-11-14	13.870	13.880	13.150	13.200	13.200	28,100,634
2025-11-13	13.510	14.200	13.510	13.600	13.600	27,400,256
2025-11-12	14.310	14.480	13.680	13.720	13.720	39,603,405
2025-11-11	13.880	14.820	13.720	14.590	14.590	52,025,244
2025-11-10	14.150	14.280	13.600	14.010	14.010	44,160,377
2025-11-07	13.260	14.700	13.090	14.000	14.000	50,821,816
2025-11-06	13.200	14.200	12.990	13.380	13.380	58,635,343
2025-11-05	12.250	13.280	12.230	13.200	13.200	48,752,677
2025-11-04	12.150	12.980	12.140	12.580	12.580	36,853,526
2025-11-03	11.930	12.300	11.890	12.240	12.240	20,387,906
2025-10-31	11.970	12.180	11.820	12.020	12.020	17,985,300
2025-10-30	12.100	12.410	12.000	12.030	12.030	23,466,614
2025-10-29	11.940	12.420	11.770	12.240	12.240	32,402,559
2025-10-28	12.020	12.140	11.760	11.860	11.860	24,461,629
2025-10-27	11.930	12.250	11.920	11.970	11.970	26,568,455
2025-10-24	11.700	12.090	11.610	11.930	11.930	33,408,844

← NewerPage 4 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.