GuangZhou BaiYun Elec Equip Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.000	9.160	8.950	9.040	9.040	8,693,821
2025-01-20	8.840	9.090	8.810	9.000	9.000	13,086,008
2025-01-17	8.710	8.830	8.660	8.780	8.780	9,363,503
2025-01-16	8.730	8.930	8.660	8.780	8.780	9,857,196
2025-01-15	8.740	8.840	8.570	8.770	8.770	12,031,518
2025-01-14	8.350	8.740	8.350	8.700	8.700	14,520,593
2025-01-13	8.110	8.340	7.880	8.290	8.290	13,002,039
2025-01-10	8.600	8.730	8.220	8.250	8.250	13,806,955
2025-01-09	8.550	8.880	8.520	8.660	8.660	14,346,385
2025-01-08	8.700	8.730	8.340	8.610	8.610	15,590,675
2025-01-07	8.310	8.730	8.280	8.730	8.730	16,947,178
2025-01-06	8.440	8.450	8.110	8.310	8.310	15,326,437
2025-01-03	8.760	8.840	8.390	8.440	8.440	16,131,396
2025-01-02	9.010	9.100	8.660	8.770	8.770	17,912,933
2024-12-31	9.400	9.590	8.980	9.000	9.000	19,073,725
2024-12-30	9.400	9.530	9.190	9.320	9.320	13,672,965
2024-12-27	9.150	9.670	9.150	9.440	9.440	23,548,961
2024-12-26	9.130	9.390	9.030	9.180	9.180	17,585,499
2024-12-25	9.600	9.650	9.020	9.120	9.120	28,775,012
2024-12-24	9.500	9.800	9.400	9.670	9.670	28,162,102
2024-12-23	10.320	10.530	9.440	9.500	9.500	42,106,479
2024-12-20	10.670	10.880	10.230	10.310	10.310	56,166,848
2024-12-19	11.110	11.840	10.670	11.020	11.020	86,465,373
2024-12-18	10.380	11.850	10.320	11.850	11.850	89,871,817
2024-12-17	9.780	10.770	9.640	10.770	10.770	34,698,600
2024-12-16	9.850	10.020	9.720	9.790	9.790	7,472,301
2024-12-13	10.020	10.100	9.850	9.900	9.900	6,480,596
2024-12-12	9.870	10.080	9.810	10.040	10.040	7,131,053
2024-12-11	9.760	9.880	9.680	9.870	9.870	5,187,901
2024-12-10	9.950	10.030	9.730	9.760	9.760	7,755,777
2024-12-09	9.900	9.970	9.640	9.750	9.750	9,188,541
2024-12-06	9.750	10.000	9.690	9.890	9.890	7,581,666
2024-12-05	9.620	9.750	9.590	9.750	9.750	4,394,915
2024-12-04	9.770	9.810	9.560	9.610	9.610	5,289,293
2024-12-03	9.800	9.920	9.660	9.770	9.770	6,609,792
2024-12-02	9.380	9.860	9.310	9.800	9.800	10,315,565
2024-11-29	9.260	9.390	9.160	9.380	9.380	5,918,211
2024-11-28	9.290	9.390	9.240	9.270	9.270	5,422,709
2024-11-27	9.190	9.350	8.990	9.340	9.340	8,140,101
2024-11-26	9.440	9.490	9.190	9.240	9.240	6,304,502
2024-11-25	9.360	9.450	9.150	9.450	9.450	9,276,863
2024-11-22	9.680	9.840	9.220	9.290	9.290	9,485,136
2024-11-21	9.520	9.700	9.480	9.690	9.690	9,879,960
2024-11-20	9.370	9.560	9.250	9.540	9.540	11,115,922
2024-11-19	9.250	9.440	9.090	9.370	9.370	12,373,336
2024-11-18	9.410	9.710	9.120	9.250	9.250	17,237,756
2024-11-15	9.550	9.930	9.360	9.480	9.480	28,719,014
2024-11-14	11.040	11.040	10.290	10.290	10.290	31,458,000
2024-11-13	9.450	10.280	9.350	10.040	10.040	11,200,411
2024-11-12	9.660	9.770	9.500	9.580	9.580	6,837,300
2024-11-11	9.310	9.680	9.290	9.650	9.650	7,605,159
2024-11-08	9.450	9.530	9.310	9.390	9.390	6,238,300
2024-11-07	9.280	9.450	9.240	9.430	9.430	6,699,600
2024-11-06	9.400	9.510	9.280	9.330	9.330	7,589,800
2024-11-05	9.430	9.450	9.250	9.420	9.420	7,755,600
2024-11-04	9.110	9.440	9.110	9.390	9.390	6,845,100
2024-11-01	9.250	9.570	9.160	9.190	9.190	11,369,900
2024-10-31	9.370	9.420	9.110	9.260	9.260	10,041,800
2024-10-30	9.010	9.500	9.010	9.260	9.260	17,377,149
2024-10-29	9.020	9.080	8.770	8.790	8.790	6,043,600

← NewerPage 8 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.