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
2023-07-28	25.900	26.200	25.720	26.110	25.866	681,659
2023-07-27	26.650	26.690	25.960	26.100	25.856	826,898
2023-07-26	26.490	26.750	26.380	26.480	26.233	513,796
2023-07-25	26.640	26.760	26.260	26.690	26.441	1,032,534
2023-07-24	26.860	26.980	26.180	26.250	26.005	763,163
2023-07-21	26.940	27.140	26.610	26.800	26.550	495,432
2023-07-20	27.560	27.650	26.700	26.790	26.540	855,668
2023-07-19	27.710	28.000	27.280	27.460	27.203	731,282
2023-07-18	28.280	28.380	27.500	27.600	27.342	1,272,424
2023-07-17	27.740	29.400	27.710	28.290	28.026	2,660,250
2023-07-14	26.810	28.100	26.810	27.950	27.689	2,169,679
2023-07-13	26.450	27.160	26.450	26.860	26.609	922,671
2023-07-12	26.960	27.170	26.390	26.390	26.143	1,112,586
2023-07-11	26.780	27.100	26.680	26.890	26.639	820,733
2023-07-10	27.140	27.150	26.720	26.770	26.520	1,053,951
2023-07-07	27.330	27.360	26.550	27.150	26.896	1,441,094
2023-07-06	27.150	27.650	26.980	27.370	27.114	800,012
2023-07-05	28.020	28.020	27.150	27.150	26.896	1,826,029
2023-07-04	27.510	28.280	27.510	27.970	27.709	1,834,498
2023-07-03	28.300	28.970	27.510	27.640	27.382	2,284,643
2023-06-30	27.660	28.800	27.280	28.190	27.927	4,151,171
2023-06-29	26.020	28.940	26.010	28.190	27.927	5,823,647
2023-06-28	25.530	26.660	24.300	26.240	25.995	1,819,370
2023-06-27	25.220	25.670	25.020	25.630	25.390	584,716
2023-06-26	25.780	25.790	25.020	25.050	24.816	980,106
2023-06-21	26.250	26.590	25.750	25.790	25.549	958,392
2023-06-20	26.680	26.840	26.230	26.390	26.143	879,077
2023-06-19	26.160	26.970	26.130	26.670	26.421	1,275,022
2023-06-16	26.290	26.330	25.800	26.080	25.836	1,088,915
2023-06-15	26.150	26.670	26.120	26.270	26.024	1,100,250
2023-06-14	26.000	26.380	25.700	26.190	25.945	1,193,256
2023-06-13	25.300	26.690	25.110	26.100	25.856	1,702,445
2023-06-12	25.340	25.560	25.300	25.350	25.113	1,140,168
2023-06-09	25.870	25.870	25.250	25.560	25.321	1,214,021
2023-06-08	37.400	37.650	36.020	36.380	25.426	1,994,147
2023-06-07	36.840	37.880	36.050	37.530	26.230	2,820,368
2023-06-06	36.850	38.860	35.960	37.510	26.216	4,559,776
2023-06-05	36.500	36.650	36.170	36.290	25.363	751,462
2023-06-02	36.100	36.420	35.700	36.190	25.293	834,106
2023-06-01	35.610	36.140	35.450	35.860	25.062	758,185
2023-05-31	35.800	36.060	35.540	35.800	25.020	610,261
2023-05-30	35.720	35.880	35.110	35.760	24.993	760,022
2023-05-29	35.890	36.090	35.610	35.720	24.965	892,368
2023-05-26	35.680	35.880	35.210	35.630	24.902	694,290
2023-05-25	35.450	35.790	34.970	35.680	24.937	1,240,752
2023-05-24	34.640	36.200	34.630	35.520	24.825	1,546,874
2023-05-23	35.050	35.200	34.680	34.700	24.252	706,133
2023-05-22	35.430	35.510	34.920	35.110	24.538	904,103
2023-05-19	35.060	35.530	34.810	35.430	24.762	1,240,435
2023-05-18	34.680	35.110	34.680	35.000	24.461	1,013,973
2023-05-17	33.820	34.750	33.560	34.750	24.287	1,311,581
2023-05-16	34.150	34.200	33.650	33.810	23.630	839,711
2023-05-15	33.410	34.120	33.140	34.070	23.811	832,463
2023-05-12	33.880	34.220	33.500	33.520	23.427	803,282
2023-05-11	33.880	34.310	33.760	33.880	23.679	837,349
2023-05-10	34.270	34.270	33.330	33.750	23.588	2,295,241
2023-05-09	34.580	34.890	34.000	34.260	23.944	1,031,737
2023-05-08	34.430	35.080	34.330	34.580	24.168	1,126,570
2023-05-05	34.910	35.110	34.110	34.470	24.091	1,275,766
2023-05-04	36.010	36.390	34.900	34.930	24.412	2,385,395

← NewerPage 14 of 21 · 1,212 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.