GuangZhou BaiYun Elec Equip Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.920 | 9.020 | 8.860 | 9.020 | 9.020 | 6,055,900 |
| 2024-10-25 | 8.680 | 8.980 | 8.660 | 8.910 | 8.910 | 6,492,759 |
| 2024-10-24 | 8.720 | 8.730 | 8.560 | 8.680 | 8.680 | 4,882,924 |
| 2024-10-23 | 8.640 | 8.820 | 8.520 | 8.700 | 8.700 | 6,269,900 |
| 2024-10-22 | 8.400 | 8.600 | 8.370 | 8.600 | 8.600 | 6,290,900 |
| 2024-10-21 | 8.440 | 8.510 | 8.330 | 8.400 | 8.400 | 7,563,600 |
| 2024-10-18 | 8.290 | 8.560 | 8.250 | 8.440 | 8.440 | 6,825,999 |
| 2024-10-17 | 8.340 | 8.480 | 8.270 | 8.290 | 8.290 | 3,690,924 |
| 2024-10-16 | 8.380 | 8.490 | 8.290 | 8.370 | 8.370 | 3,928,400 |
| 2024-10-15 | 8.550 | 8.630 | 8.420 | 8.450 | 8.450 | 4,363,200 |
| 2024-10-14 | 8.450 | 8.660 | 8.330 | 8.560 | 8.560 | 4,831,600 |
| 2024-10-11 | 8.800 | 8.870 | 8.320 | 8.420 | 8.420 | 5,466,401 |
| 2024-10-10 | 8.850 | 9.020 | 8.730 | 8.810 | 8.810 | 7,116,300 |
| 2024-10-09 | 9.120 | 9.210 | 8.720 | 8.720 | 8.720 | 11,065,818 |
| 2024-10-08 | 9.840 | 9.840 | 8.790 | 9.400 | 9.400 | 16,200,800 |
| 2024-09-30 | 8.660 | 9.010 | 8.350 | 8.950 | 8.950 | 12,622,300 |
| 2024-09-27 | 8.140 | 8.420 | 8.140 | 8.310 | 8.310 | 4,505,700 |
| 2024-09-26 | 7.990 | 8.090 | 7.860 | 8.090 | 8.090 | 4,279,200 |
| 2024-09-25 | 8.010 | 8.080 | 7.870 | 7.910 | 7.910 | 4,521,222 |
| 2024-09-24 | 7.620 | 7.870 | 7.620 | 7.860 | 7.860 | 4,373,100 |
| 2024-09-23 | 7.710 | 7.770 | 7.560 | 7.610 | 7.610 | 3,139,200 |
| 2024-09-20 | 7.800 | 7.820 | 7.690 | 7.740 | 7.740 | 2,144,900 |
| 2024-09-19 | 7.560 | 7.800 | 7.540 | 7.780 | 7.780 | 2,856,552 |
| 2024-09-18 | 7.520 | 7.610 | 7.380 | 7.570 | 7.570 | 2,402,300 |
| 2024-09-13 | 7.720 | 7.900 | 7.510 | 7.520 | 7.520 | 2,811,200 |
| 2024-09-12 | 7.630 | 7.810 | 7.600 | 7.780 | 7.780 | 3,565,300 |
| 2024-09-11 | 7.600 | 7.710 | 7.540 | 7.640 | 7.640 | 2,452,000 |
| 2024-09-10 | 7.490 | 7.610 | 7.390 | 7.600 | 7.600 | 2,302,400 |
| 2024-09-09 | 7.520 | 7.590 | 7.400 | 7.530 | 7.530 | 1,897,000 |
| 2024-09-06 | 7.680 | 7.750 | 7.500 | 7.520 | 7.520 | 2,214,800 |
| 2024-09-05 | 7.710 | 7.760 | 7.630 | 7.690 | 7.690 | 1,905,900 |
| 2024-09-04 | 7.680 | 7.780 | 7.650 | 7.700 | 7.700 | 2,456,500 |
| 2024-09-03 | 7.640 | 7.750 | 7.560 | 7.730 | 7.730 | 2,407,200 |
| 2024-09-02 | 7.590 | 7.760 | 7.590 | 7.610 | 7.610 | 3,272,600 |
| 2024-08-30 | 7.530 | 7.720 | 7.490 | 7.590 | 7.590 | 4,160,300 |
| 2024-08-29 | 7.190 | 7.510 | 7.190 | 7.490 | 7.490 | 3,057,124 |
| 2024-08-28 | 7.180 | 7.390 | 7.170 | 7.290 | 7.290 | 2,047,500 |
| 2024-08-27 | 7.410 | 7.410 | 7.210 | 7.230 | 7.230 | 2,233,100 |
| 2024-08-26 | 7.170 | 7.480 | 7.100 | 7.420 | 7.420 | 3,547,102 |
| 2024-08-23 | 7.330 | 7.330 | 7.080 | 7.130 | 7.130 | 2,746,602 |
| 2024-08-22 | 7.310 | 7.420 | 7.260 | 7.320 | 7.320 | 2,692,322 |
| 2024-08-21 | 7.300 | 7.370 | 7.210 | 7.310 | 7.310 | 1,868,000 |
| 2024-08-20 | 7.440 | 7.450 | 7.220 | 7.280 | 7.280 | 2,784,800 |
| 2024-08-19 | 7.540 | 7.580 | 7.420 | 7.440 | 7.440 | 2,325,000 |
| 2024-08-16 | 7.600 | 7.640 | 7.480 | 7.480 | 7.480 | 2,736,500 |
| 2024-08-15 | 7.610 | 7.680 | 7.490 | 7.620 | 7.620 | 3,301,673 |
| 2024-08-14 | 7.820 | 7.840 | 7.650 | 7.670 | 7.670 | 1,970,549 |
| 2024-08-13 | 7.630 | 7.740 | 7.570 | 7.730 | 7.730 | 1,692,300 |
| 2024-08-12 | 7.760 | 7.760 | 7.630 | 7.670 | 7.670 | 2,139,700 |
| 2024-08-09 | 7.700 | 7.800 | 7.680 | 7.680 | 7.680 | 1,716,500 |
| 2024-08-08 | 7.720 | 7.770 | 7.600 | 7.740 | 7.740 | 2,737,300 |
| 2024-08-07 | 7.680 | 7.820 | 7.600 | 7.780 | 7.780 | 2,949,900 |
| 2024-08-06 | 7.600 | 7.680 | 7.520 | 7.630 | 7.630 | 2,201,300 |
| 2024-08-05 | 7.670 | 7.820 | 7.480 | 7.500 | 7.500 | 2,913,500 |
| 2024-08-02 | 7.800 | 7.950 | 7.750 | 7.760 | 7.760 | 2,736,400 |
| 2024-08-01 | 7.800 | 7.960 | 7.800 | 7.870 | 7.870 | 3,124,100 |
| 2024-07-31 | 7.600 | 7.850 | 7.570 | 7.810 | 7.810 | 3,003,400 |
| 2024-07-30 | 7.560 | 7.640 | 7.490 | 7.610 | 7.610 | 1,794,100 |
| 2024-07-29 | 7.650 | 7.720 | 7.560 | 7.630 | 7.630 | 2,024,500 |
| 2024-07-26 | 7.440 | 7.660 | 7.440 | 7.640 | 7.640 | 2,927,800 |
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.