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
2024-01-23	21.400	21.510	20.870	21.340	21.141	1,707,000
2024-01-22	22.960	23.220	21.330	21.520	21.319	1,749,613
2024-01-19	23.300	23.590	22.980	23.000	22.785	1,031,278
2024-01-18	23.340	23.690	22.500	23.350	23.132	1,658,339
2024-01-17	24.500	24.500	23.600	23.630	23.409	1,409,750
2024-01-16	24.310	24.740	24.160	24.500	24.271	1,431,184
2024-01-15	24.310	24.710	24.000	24.360	24.132	1,424,430
2024-01-12	25.060	25.120	24.540	24.550	24.321	1,212,715
2024-01-11	24.880	25.310	24.700	25.040	24.806	1,502,511
2024-01-10	25.220	25.400	24.500	24.890	24.657	1,587,413
2024-01-09	25.100	25.540	24.890	25.040	24.806	1,678,556
2024-01-08	26.550	26.550	25.280	25.330	25.093	1,546,622
2024-01-05	26.960	27.160	26.190	26.300	26.054	1,186,769
2024-01-04	27.430	27.430	26.790	27.030	26.777	1,123,008
2024-01-03	27.700	28.010	27.110	27.300	27.045	1,462,927
2024-01-02	27.110	28.280	27.050	27.830	27.570	2,757,129
2023-12-29	25.960	27.080	25.960	27.000	26.748	1,271,276
2023-12-28	25.710	26.440	25.380	26.100	25.856	1,431,860
2023-12-27	25.560	25.850	25.070	25.570	25.331	1,148,589
2023-12-26	26.020	26.150	25.100	25.310	25.073	1,411,683
2023-12-25	25.910	26.440	25.750	25.860	25.618	844,257
2023-12-22	26.740	26.830	26.000	26.080	25.836	873,865
2023-12-21	26.380	26.910	25.980	26.630	26.381	872,774
2023-12-20	26.630	26.970	26.400	26.480	26.233	764,970
2023-12-19	26.610	26.930	26.350	26.780	26.530	968,832
2023-12-18	27.000	27.130	26.510	26.610	26.361	989,032
2023-12-15	27.030	27.280	26.880	26.910	26.658	882,837
2023-12-14	27.190	27.350	26.880	26.950	26.698	821,630
2023-12-13	27.340	27.580	27.020	27.020	26.767	776,243
2023-12-12	27.810	27.930	27.270	27.360	27.104	1,020,023
2023-12-11	27.480	27.680	26.900	27.600	27.342	1,593,478
2023-12-08	27.700	28.170	27.420	27.460	27.203	1,113,297
2023-12-07	27.690	28.040	27.460	27.730	27.471	812,169
2023-12-06	27.540	27.860	27.340	27.400	27.144	756,280
2023-12-05	28.070	28.070	27.540	27.540	27.283	804,203
2023-12-04	28.450	28.480	28.010	28.070	27.808	727,863
2023-12-01	28.340	28.550	27.830	28.450	28.184	874,822
2023-11-30	28.800	29.050	28.000	28.410	28.144	1,138,271
2023-11-29	28.920	29.270	28.740	28.910	28.640	999,439
2023-11-28	28.800	29.340	28.540	28.890	28.620	1,242,686
2023-11-27	28.360	28.960	28.310	28.800	28.531	1,239,497
2023-11-24	28.670	28.790	28.370	28.430	28.164	970,791
2023-11-23	28.490	28.930	28.450	28.660	28.392	792,620
2023-11-22	28.740	28.980	28.420	28.480	28.214	1,153,268
2023-11-21	29.280	29.490	28.710	28.710	28.442	1,043,651
2023-11-20	29.100	29.630	28.790	29.440	29.165	1,549,343
2023-11-17	29.020	29.200	28.760	29.090	28.818	954,893
2023-11-16	29.050	29.450	28.850	28.870	28.600	1,064,833
2023-11-15	29.350	29.470	29.060	29.110	28.838	803,211
2023-11-14	29.370	29.490	29.000	29.240	28.967	1,166,419
2023-11-13	29.160	29.370	28.830	29.240	28.967	1,430,796
2023-11-10	28.710	29.180	28.510	28.830	28.561	1,203,961
2023-11-09	29.030	29.260	28.640	28.750	28.481	973,114
2023-11-08	28.990	29.280	28.630	29.020	28.749	1,695,865
2023-11-07	28.590	29.090	28.330	29.000	28.729	1,721,803
2023-11-06	28.280	28.560	28.040	28.550	28.283	1,281,481
2023-11-03	27.510	28.280	27.510	28.200	27.936	1,164,764
2023-11-02	28.070	28.180	27.400	27.450	27.193	1,289,800
2023-11-01	28.190	28.490	27.850	27.910	27.649	1,076,793
2023-10-31	28.260	28.470	27.910	28.200	27.936	1,401,296

← NewerPage 12 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.