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
2023-10-30	26.480	28.360	26.480	28.240	27.976	2,319,895
2023-10-27	25.730	26.770	25.490	26.640	26.391	1,415,791
2023-10-26	25.680	25.930	25.140	25.900	25.658	776,737
2023-10-25	25.580	25.950	25.470	25.800	25.559	968,377
2023-10-24	25.190	25.800	24.610	25.500	25.262	1,294,513
2023-10-23	25.410	25.680	24.800	25.040	24.806	969,682
2023-10-20	26.850	26.930	25.660	25.680	25.440	912,818
2023-10-19	26.510	27.530	26.500	26.690	26.441	1,256,599
2023-10-18	26.940	27.110	26.510	26.630	26.381	641,570
2023-10-17	27.320	27.370	26.820	27.000	26.748	700,680
2023-10-16	28.000	28.000	27.010	27.210	26.956	1,379,397
2023-10-13	27.530	28.110	27.300	27.950	27.689	1,326,750
2023-10-12	27.820	27.820	27.250	27.520	27.263	826,899
2023-10-11	27.200	27.830	27.120	27.450	27.193	1,078,393
2023-10-10	27.330	27.570	27.110	27.200	26.946	747,517
2023-10-09	27.590	27.590	26.960	27.100	26.847	1,057,365
2023-09-28	26.600	27.650	26.420	27.610	27.352	1,570,491
2023-09-27	26.460	26.720	26.230	26.420	26.173	845,458
2023-09-26	26.680	26.890	26.420	26.540	26.292	1,044,363
2023-09-25	26.700	27.170	26.400	26.680	26.431	1,158,706
2023-09-22	25.800	26.530	25.680	26.490	26.242	1,180,116
2023-09-21	25.780	26.080	25.660	25.760	25.519	973,901
2023-09-20	26.000	26.460	25.740	25.830	25.589	1,107,635
2023-09-19	26.640	27.060	26.090	26.160	25.916	1,497,381
2023-09-18	27.140	27.270	26.740	26.770	26.520	1,143,564
2023-09-15	27.400	27.630	26.900	27.140	26.886	1,136,459
2023-09-14	27.690	27.850	26.990	27.290	27.035	1,310,835
2023-09-13	28.020	28.530	27.590	27.890	27.629	1,673,757
2023-09-12	28.760	28.760	27.900	28.220	27.956	1,837,250
2023-09-11	29.080	29.390	28.320	28.760	28.491	2,844,602
2023-09-08	28.180	28.940	28.130	28.470	28.204	2,432,046
2023-09-07	28.990	29.380	28.060	28.190	27.927	3,859,605
2023-09-06	27.680	29.120	27.610	28.930	28.660	3,149,463
2023-09-05	27.580	28.080	27.410	27.610	27.352	1,072,357
2023-09-04	27.820	27.830	27.200	27.540	27.283	916,211
2023-09-01	28.110	28.240	27.490	27.630	27.372	1,142,792
2023-08-31	27.550	28.450	27.210	28.120	27.857	2,870,095
2023-08-30	26.260	27.580	26.260	27.480	27.223	2,860,013
2023-08-29	24.560	26.280	24.560	26.170	25.925	1,264,313
2023-08-28	26.000	26.120	24.610	24.640	24.410	737,588
2023-08-25	25.080	25.080	24.300	24.540	24.311	656,454
2023-08-24	25.780	25.780	24.920	25.260	25.024	528,707
2023-08-23	26.360	26.360	25.340	25.350	25.113	365,667
2023-08-22	25.880	26.390	25.260	25.980	25.737	819,351
2023-08-21	26.720	26.770	25.830	25.840	25.598	824,325
2023-08-18	27.130	27.400	26.770	26.770	26.520	767,868
2023-08-17	26.900	27.300	26.480	27.160	26.906	697,768
2023-08-16	27.160	27.160	26.650	26.860	26.609	818,299
2023-08-15	27.180	27.430	26.820	27.160	26.906	984,459
2023-08-14	26.310	27.260	26.190	27.140	26.886	1,240,296
2023-08-11	27.080	27.080	26.300	26.660	26.411	1,134,099
2023-08-10	26.310	27.800	26.270	26.950	26.698	2,570,016
2023-08-09	25.890	26.250	25.690	25.840	25.598	551,091
2023-08-08	25.740	26.040	25.630	25.860	25.618	593,728
2023-08-07	26.100	26.140	25.430	25.500	25.262	624,252
2023-08-04	25.850	26.410	25.850	26.100	25.856	574,975
2023-08-03	26.310	26.330	25.770	25.840	25.598	768,710
2023-08-02	26.180	26.470	26.140	26.270	26.024	267,110
2023-08-01	26.200	26.470	26.170	26.300	26.054	287,606
2023-07-31	26.110	26.530	26.100	26.430	26.183	699,619

← NewerPage 13 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.