Beijing Bayi Space LCD Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	16.050	16.380	15.850	16.160	16.083	1,140,116
2024-07-24	16.700	16.830	16.160	16.160	16.083	1,688,147
2024-07-23	17.500	17.540	16.700	16.700	16.620	1,657,952
2024-07-22	17.280	17.880	17.220	17.420	17.337	1,674,158
2024-07-19	16.650	17.510	16.610	17.320	17.237	1,944,474
2024-07-18	17.050	17.120	16.250	16.820	16.740	2,102,341
2024-07-17	17.590	17.600	17.100	17.130	17.048	1,028,423
2024-07-16	17.310	17.690	17.060	17.600	17.516	1,513,154
2024-07-15	17.730	17.970	17.260	17.330	17.247	1,350,506
2024-07-12	17.890	18.020	17.790	17.850	17.765	1,429,558
2024-07-11	17.690	18.090	17.550	18.050	17.964	1,565,611
2024-07-10	17.550	17.860	17.320	17.440	17.357	1,511,474
2024-07-09	16.550	17.590	16.400	17.570	17.486	2,253,481
2024-07-08	17.120	17.260	16.560	16.640	16.560	1,376,343
2024-07-05	16.840	16.840	16.840	16.840	16.759	0
2024-07-04	17.870	17.870	16.740	16.840	16.683	2,406,234
2024-07-03	17.810	17.960	17.450	17.670	17.505	1,761,735
2024-07-02	18.180	18.220	17.630	17.810	17.644	1,824,659
2024-07-01	18.950	19.070	17.860	18.250	18.079	3,662,701
2024-06-28	18.550	19.390	18.330	18.950	18.773	2,876,498
2024-06-27	19.100	19.340	18.430	18.460	18.287	2,343,392
2024-06-26	18.320	19.200	17.910	19.110	18.931	3,257,372
2024-06-25	18.840	18.840	17.800	18.130	17.961	3,524,494
2024-06-24	19.420	20.250	18.560	18.690	18.515	5,083,970
2024-06-21	19.280	19.630	18.830	19.630	19.447	3,918,204
2024-06-20	19.170	20.120	19.170	19.280	19.100	5,077,178
2024-06-19	19.160	19.360	18.700	19.170	18.991	2,686,737
2024-06-18	19.280	19.390	19.040	19.160	18.981	2,280,894
2024-06-17	19.100	19.400	18.680	19.220	19.040	3,057,113
2024-06-14	19.450	19.550	19.010	19.100	18.922	3,897,120
2024-06-13	18.730	19.790	18.730	19.290	19.110	5,763,292
2024-06-12	18.900	18.970	18.420	18.740	18.565	3,644,685
2024-06-11	17.050	18.960	16.660	18.770	18.595	4,804,580
2024-06-07	16.620	17.230	16.550	16.890	16.732	2,085,763
2024-06-06	17.210	17.880	16.370	16.530	16.376	2,967,347
2024-06-05	17.800	17.800	17.360	17.400	17.237	1,542,063
2024-06-04	18.490	18.500	17.360	17.720	17.554	2,806,027
2024-06-03	19.060	19.270	18.330	18.530	18.357	2,356,535
2024-05-31	18.870	19.300	18.800	19.120	18.941	1,934,753
2024-05-30	18.460	18.940	18.200	18.880	18.704	1,963,191
2024-05-29	18.300	18.850	18.300	18.470	18.297	1,371,183
2024-05-28	18.280	18.950	18.250	18.470	18.297	1,835,491
2024-05-27	18.250	18.500	17.650	18.480	18.307	1,775,284
2024-05-24	18.660	18.830	18.170	18.230	18.060	998,949
2024-05-23	19.020	19.070	18.600	18.660	18.486	1,279,924
2024-05-22	18.700	19.090	18.700	19.070	18.892	1,267,586
2024-05-21	18.750	19.010	18.560	18.800	18.624	1,065,356
2024-05-20	18.850	19.040	18.650	18.740	18.565	1,141,260
2024-05-17	18.300	18.800	18.090	18.760	18.585	1,427,773
2024-05-16	18.050	18.610	18.030	18.250	18.079	1,328,842
2024-05-15	18.260	18.380	17.940	17.990	17.822	1,098,274
2024-05-14	18.130	18.450	18.120	18.270	18.099	852,751
2024-05-13	18.840	18.840	18.070	18.170	18.000	1,608,779
2024-05-10	19.200	19.200	18.760	18.900	18.723	1,307,365
2024-05-09	18.770	19.240	18.670	19.110	18.931	1,140,484
2024-05-08	19.110	19.230	18.740	18.820	18.644	1,189,324
2024-05-07	19.160	19.300	19.020	19.110	18.931	1,158,972
2024-05-06	18.750	19.280	18.750	19.160	18.981	2,221,870
2024-04-30	18.400	18.610	18.260	18.550	18.377	1,855,204
2024-04-29	17.700	18.550	17.600	18.530	18.357	1,767,136

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.1900 CNY
2024-07-05	0.0810 CNY
2023-06-09	0.4480 CNY
2021-05-28	0.5380 CNY
2020-06-11	0.3600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.