GuangZhou BaiYun Elec Equip Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.060	12.200	11.540	11.770	11.770	38,589,553
2025-10-22	12.630	12.700	12.060	12.180	12.180	52,067,426
2025-10-21	13.490	13.500	12.740	12.790	12.790	80,140,981
2025-10-20	12.020	13.440	12.020	13.440	13.440	43,702,288
2025-10-17	11.900	12.800	11.540	12.220	12.220	78,290,740
2025-10-16	12.750	13.190	11.920	12.030	12.030	91,615,172
2025-10-15	10.860	11.990	10.850	11.990	11.990	35,835,377
2025-10-14	10.860	11.090	10.790	10.900	10.900	16,409,015
2025-10-13	10.420	10.890	10.340	10.850	10.850	14,850,092
2025-10-10	10.770	11.020	10.660	10.890	10.890	17,291,000
2025-10-09	10.640	10.830	10.610	10.780	10.780	13,858,961
2025-09-30	10.650	10.750	10.560	10.560	10.560	10,954,990
2025-09-29	10.410	10.750	10.290	10.640	10.640	15,904,187
2025-09-26	10.360	10.550	10.300	10.400	10.400	10,743,740
2025-09-25	10.560	10.780	10.320	10.410	10.410	10,858,910
2025-09-24	10.430	10.580	10.320	10.560	10.560	12,109,600
2025-09-23	10.700	10.790	10.250	10.550	10.550	16,675,429
2025-09-22	10.660	10.790	10.500	10.720	10.720	12,023,735
2025-09-19	10.710	10.840	10.550	10.650	10.650	13,383,214
2025-09-18	11.130	11.140	10.650	10.780	10.780	22,366,246
2025-09-17	11.100	11.250	11.010	11.130	11.130	20,994,048
2025-09-16	10.990	11.150	10.880	11.110	11.110	25,302,158
2025-09-15	10.880	11.220	10.830	11.010	11.010	28,556,455
2025-09-12	11.460	11.500	10.900	10.950	10.950	53,871,050
2025-09-11	10.130	11.200	9.980	11.200	11.200	40,325,146
2025-09-10	10.330	10.360	10.140	10.180	10.180	13,453,506
2025-09-09	10.450	10.460	10.230	10.380	10.380	13,429,565
2025-09-08	10.470	10.530	10.340	10.480	10.480	16,384,703
2025-09-05	10.250	10.440	10.180	10.430	10.430	17,541,502
2025-09-04	10.180	10.540	9.980	10.230	10.230	21,374,242
2025-09-03	10.510	10.670	10.120	10.190	10.190	24,978,736
2025-09-02	10.480	10.970	10.410	10.620	10.620	38,235,708
2025-09-01	10.450	10.590	10.220	10.480	10.480	23,620,118
2025-08-29	10.520	10.540	10.180	10.450	10.450	21,547,869
2025-08-28	10.080	10.780	10.050	10.370	10.370	29,484,930
2025-08-27	10.480	10.480	10.070	10.070	10.070	20,145,408
2025-08-26	10.080	10.540	10.040	10.380	10.380	22,048,072
2025-08-25	10.170	10.220	10.080	10.140	10.140	13,931,538
2025-08-22	10.220	10.240	10.110	10.170	10.170	12,874,849
2025-08-21	10.310	10.350	10.170	10.230	10.230	12,379,569
2025-08-20	10.200	10.320	10.110	10.300	10.300	17,753,357
2025-08-19	10.200	10.290	10.100	10.200	10.200	12,959,271
2025-08-18	9.990	10.330	9.960	10.190	10.190	23,837,064
2025-08-15	9.660	10.040	9.630	9.960	9.960	17,970,057
2025-08-14	9.980	10.050	9.660	9.680	9.680	15,324,532
2025-08-13	9.900	10.020	9.860	9.980	9.980	11,674,606
2025-08-12	9.890	10.230	9.880	9.960	9.960	16,849,099
2025-08-11	9.840	9.930	9.820	9.930	9.930	10,649,664
2025-08-08	9.750	9.890	9.740	9.880	9.880	13,990,275
2025-08-07	10.090	10.140	9.900	9.930	9.930	11,641,529
2025-08-06	9.970	10.350	9.950	10.110	10.110	15,397,840
2025-08-05	9.910	9.980	9.870	9.980	9.980	8,169,907
2025-08-04	9.790	9.910	9.720	9.900	9.900	6,294,134
2025-08-01	9.740	9.820	9.730	9.810	9.810	5,502,109
2025-07-31	9.820	9.890	9.660	9.720	9.720	7,919,118
2025-07-30	9.890	9.910	9.750	9.820	9.820	8,132,044
2025-07-29	9.900	9.920	9.750	9.910	9.910	9,731,070
2025-07-28	9.980	10.020	9.880	9.910	9.910	8,472,161
2025-07-25	10.090	10.120	9.950	9.980	9.980	7,896,630
2025-07-24	9.960	10.120	9.940	10.090	10.090	9,759,626

← NewerPage 5 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.