GuangZhou BaiYun Elec Equip Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.280	10.300	9.920	9.960	9.960	14,488,902
2025-07-22	10.240	10.290	10.060	10.260	10.260	10,910,666
2025-07-21	10.170	10.310	10.120	10.240	10.240	12,676,438
2025-07-18	10.160	10.170	9.990	10.050	10.050	9,822,537
2025-07-17	10.120	10.390	10.070	10.180	10.180	13,570,119
2025-07-16	10.080	10.130	9.990	10.090	10.090	8,023,913
2025-07-15	10.170	10.250	10.040	10.080	10.080	14,854,968
2025-07-14	9.750	10.660	9.750	10.240	10.240	24,815,965
2025-07-11	9.900	9.930	9.730	9.810	9.810	11,082,790
2025-07-10	9.980	10.120	9.880	9.920	9.920	11,348,900
2025-07-09	9.940	10.310	9.870	10.080	10.080	21,567,321
2025-07-08	9.690	10.010	9.670	9.940	9.940	14,287,540
2025-07-07	9.530	9.780	9.530	9.740	9.740	7,976,211
2025-07-04	9.790	9.810	9.640	9.640	9.640	6,124,568
2025-07-03	9.780	9.810	9.690	9.790	9.790	7,859,116
2025-07-02	9.850	9.960	9.760	9.810	9.810	7,339,311
2025-07-01	9.870	9.900	9.720	9.880	9.880	9,617,076
2025-06-30	9.800	9.880	9.670	9.870	9.870	17,087,610
2025-06-27	9.330	10.260	9.330	9.800	9.800	27,394,174
2025-06-26	9.410	9.430	9.320	9.330	9.330	4,158,800
2025-06-25	9.390	9.440	9.320	9.420	9.420	6,210,264
2025-06-24	9.120	9.400	9.110	9.390	9.390	7,282,800
2025-06-23	8.890	9.100	8.880	9.100	9.100	4,024,984
2025-06-20	9.060	9.160	8.970	9.000	9.000	5,557,265
2025-06-19	9.260	9.330	9.040	9.060	9.060	6,243,784
2025-06-18	9.220	9.290	9.160	9.260	9.260	3,561,998
2025-06-17	9.300	9.320	9.210	9.270	9.270	4,111,500
2025-06-16	9.250	9.380	9.210	9.300	9.300	4,067,617
2025-06-13	9.440	9.440	9.280	9.300	9.300	5,296,500
2025-06-12	9.500	9.500	9.380	9.450	9.450	4,509,600
2025-06-11	9.350	9.570	9.350	9.470	9.470	6,714,200
2025-06-10	9.470	9.480	9.230	9.360	9.360	7,365,693
2025-06-09	9.350	9.480	9.350	9.460	9.460	6,705,805
2025-06-06	9.340	9.370	9.280	9.350	9.350	5,861,101
2025-06-05	9.280	9.430	9.270	9.350	9.350	9,173,393
2025-06-04	9.180	9.350	9.180	9.260	9.260	6,814,125
2025-06-03	9.170	9.180	9.090	9.150	9.150	6,976,006
2025-05-30	9.450	9.470	9.180	9.190	9.190	9,780,890
2025-05-29	9.440	9.550	9.340	9.490	9.490	10,788,907
2025-05-28	9.450	9.820	9.330	9.330	9.330	15,726,938
2025-05-27	9.070	9.430	8.980	9.320	9.320	13,572,538
2025-05-26	8.890	9.070	8.890	9.040	9.040	4,845,905
2025-05-23	9.120	9.140	8.910	8.930	8.930	6,536,600
2025-05-22	9.180	9.320	9.080	9.090	9.090	5,772,519
2025-05-21	9.290	9.310	9.180	9.220	9.220	4,348,700
2025-05-20	9.210	9.280	9.140	9.270	9.270	5,434,300
2025-05-19	9.110	9.270	9.030	9.190	9.190	5,462,850
2025-05-16	9.020	9.230	9.020	9.130	9.130	5,055,465
2025-05-15	9.160	9.160	9.000	9.010	9.010	5,527,155
2025-05-14	9.160	9.190	9.100	9.140	9.140	5,098,852
2025-05-13	9.230	9.300	9.170	9.180	9.180	5,119,200
2025-05-12	9.190	9.250	9.120	9.210	9.210	5,461,192
2025-05-09	9.260	9.270	9.090	9.140	9.140	5,029,255
2025-05-08	9.100	9.280	9.100	9.260	9.260	8,319,087
2025-05-07	9.150	9.210	9.070	9.150	9.150	9,517,448
2025-05-06	8.920	9.170	8.870	9.060	9.060	12,649,617
2025-04-30	9.020	9.080	8.830	8.840	8.840	10,452,388
2025-04-29	8.860	9.080	8.860	9.010	9.010	5,391,806
2025-04-28	9.070	9.110	8.870	8.890	8.890	5,596,900
2025-04-25	9.000	9.120	8.980	9.060	9.060	4,081,801

← NewerPage 6 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.