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
2024-04-26	17.110	17.870	17.020	17.790	17.624	1,637,728
2024-04-25	17.200	17.540	17.000	17.140	16.980	1,325,976
2024-04-24	16.980	17.350	16.890	17.220	17.059	1,114,749
2024-04-23	16.940	17.030	16.720	16.890	16.732	1,335,322
2024-04-22	16.520	16.950	16.220	16.700	16.544	940,918
2024-04-19	17.080	17.100	16.660	16.810	16.653	1,223,088
2024-04-18	16.830	17.670	16.660	17.250	17.089	1,586,690
2024-04-17	16.200	16.900	16.090	16.820	16.663	1,650,670
2024-04-16	16.800	17.130	15.970	15.970	15.821	2,294,424
2024-04-15	17.850	18.130	16.830	17.060	16.901	1,848,755
2024-04-12	17.820	18.360	17.820	17.850	17.683	1,142,705
2024-04-11	17.930	18.320	17.790	17.860	17.693	1,277,864
2024-04-10	18.650	18.650	17.800	18.000	17.832	1,703,339
2024-04-09	18.530	18.810	18.400	18.630	18.456	1,600,634
2024-04-08	19.570	19.740	18.350	18.370	18.198	2,331,427
2024-04-03	19.600	20.090	19.400	19.840	19.655	3,206,801
2024-04-02	19.960	19.960	19.230	19.690	19.506	2,134,788
2024-04-01	19.190	20.500	19.130	19.990	19.803	2,955,106
2024-03-29	18.690	18.950	18.470	18.910	18.733	550,830
2024-03-28	18.140	18.950	18.020	18.690	18.515	1,296,735
2024-03-27	18.830	18.830	18.020	18.020	17.852	1,091,650
2024-03-26	19.030	19.350	18.350	18.700	18.525	1,975,622
2024-03-25	19.900	20.180	19.080	19.130	18.951	1,608,688
2024-03-22	20.390	20.520	19.880	20.040	19.853	1,180,607
2024-03-21	20.660	20.840	20.090	20.370	20.180	1,190,184
2024-03-20	20.580	20.760	20.330	20.660	20.467	1,140,681
2024-03-19	20.580	20.740	20.340	20.520	20.328	1,251,959
2024-03-18	19.880	20.570	19.880	20.570	20.378	1,822,117
2024-03-15	19.520	19.860	19.270	19.800	19.615	1,135,834
2024-03-14	20.210	20.210	19.370	19.670	19.486	1,347,719
2024-03-13	19.770	20.350	19.680	20.120	19.932	1,814,267
2024-03-12	19.330	19.790	19.250	19.720	19.536	1,705,878
2024-03-11	19.120	19.330	18.870	19.330	19.149	1,359,099
2024-03-08	18.800	19.150	18.700	19.060	18.882	902,977
2024-03-07	19.320	19.490	18.730	18.840	18.664	1,015,016
2024-03-06	18.900	19.480	18.600	19.140	18.961	1,242,808
2024-03-05	19.240	19.360	18.830	18.900	18.723	1,248,422
2024-03-04	19.720	19.720	18.910	19.370	19.189	1,711,334
2024-03-01	19.110	19.580	19.010	19.540	19.357	2,179,128
2024-02-29	18.150	19.180	18.110	19.110	18.931	2,571,522
2024-02-28	20.300	20.580	18.070	18.070	17.901	3,840,685
2024-02-27	19.590	20.280	19.300	20.260	20.071	1,877,633
2024-02-26	19.430	20.140	19.220	19.760	19.575	2,821,638
2024-02-23	19.210	19.760	19.130	19.690	19.506	1,231,695
2024-02-22	18.690	19.350	18.690	19.200	19.021	1,608,232
2024-02-21	18.330	19.300	18.140	18.680	18.505	1,226,655
2024-02-20	18.290	18.720	17.840	18.530	18.357	1,175,640
2024-02-19	17.970	18.770	17.970	18.370	18.198	2,562,102
2024-02-08	15.500	17.910	15.330	17.770	17.604	3,140,213
2024-02-07	15.840	16.100	14.980	15.400	15.256	3,014,548
2024-02-06	14.890	16.280	14.050	15.910	15.761	3,232,651
2024-02-05	16.910	17.200	14.980	15.210	15.068	3,330,054
2024-02-02	18.490	19.170	16.710	17.360	17.198	2,662,253
2024-02-01	19.290	19.380	18.380	18.750	18.575	1,699,468
2024-01-31	20.360	20.760	18.980	19.250	19.070	2,025,411
2024-01-30	21.460	21.460	20.390	20.390	20.199	1,212,456
2024-01-29	22.400	22.590	21.280	21.380	21.180	1,280,343
2024-01-26	22.390	22.690	22.180	22.290	22.082	1,216,331
2024-01-25	21.360	22.420	21.040	22.370	22.161	1,437,466
2024-01-24	21.380	21.490	20.380	21.340	21.141	1,669,355

← NewerPage 11 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.