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
2023-04-28	35.610	36.600	35.550	36.370	25.419	2,023,166
2023-04-27	36.360	36.450	35.000	35.770	25.000	3,351,276
2023-04-26	38.730	39.400	38.000	38.550	26.942	1,712,552
2023-04-25	41.170	41.170	38.750	38.850	27.152	1,855,306
2023-04-24	41.900	42.190	40.820	40.930	28.606	1,404,411
2023-04-21	44.460	44.460	41.490	41.900	29.284	3,666,448
2023-04-20	43.720	44.540	43.650	44.210	30.898	1,297,469
2023-04-19	43.970	44.740	43.580	43.950	30.717	1,517,971
2023-04-18	44.900	44.940	43.400	43.670	30.521	2,235,303
2023-04-17	45.950	46.360	44.700	44.940	31.408	2,339,874
2023-04-14	45.610	46.380	44.380	46.190	32.282	2,563,302
2023-04-13	46.380	46.640	45.200	45.230	31.611	2,580,356
2023-04-12	45.010	46.300	44.700	46.270	32.338	2,110,365
2023-04-11	44.910	45.860	44.580	44.890	31.373	1,953,903
2023-04-10	45.270	46.780	44.850	45.130	31.541	2,786,068
2023-04-07	45.820	46.050	45.010	45.520	31.814	2,197,913
2023-04-06	43.880	46.300	43.880	45.670	31.919	3,894,629
2023-04-04	44.810	45.300	43.800	44.380	31.017	3,702,854
2023-04-03	43.950	44.830	43.710	44.810	31.317	2,413,623
2023-03-31	43.990	44.170	43.250	43.700	30.542	1,415,906
2023-03-30	43.460	44.440	42.950	44.020	30.765	2,026,634
2023-03-29	43.010	44.100	42.810	43.580	30.458	2,157,558
2023-03-28	44.620	44.650	42.980	43.000	30.053	2,166,234
2023-03-27	44.460	45.460	43.770	44.550	31.136	2,900,233
2023-03-24	44.920	44.990	43.960	44.260	30.933	3,103,466
2023-03-23	43.950	45.280	43.590	45.120	31.534	3,952,174
2023-03-22	43.190	44.380	42.750	43.880	30.668	2,971,614
2023-03-21	43.340	44.120	42.800	43.170	30.171	2,911,260
2023-03-20	42.590	43.550	42.420	43.100	30.122	2,583,721
2023-03-17	41.790	42.950	41.610	42.590	29.766	2,454,391
2023-03-16	42.230	42.890	41.150	41.490	28.997	2,289,763
2023-03-15	43.000	44.330	42.590	42.620	29.787	2,875,635
2023-03-14	43.510	43.600	42.410	43.340	30.290	2,988,840
2023-03-13	42.300	43.760	41.800	43.610	30.479	3,982,451
2023-03-10	43.550	43.620	42.000	42.170	29.472	4,597,147
2023-03-09	43.450	45.330	43.090	43.910	30.689	7,586,101
2023-03-08	40.180	42.440	40.010	42.390	29.626	1,717,872
2023-03-07	41.870	41.870	40.120	40.180	28.082	1,000,125
2023-03-06	41.000	41.680	40.710	41.520	29.018	901,229
2023-03-03	40.950	41.250	40.560	41.000	28.655	849,781
2023-03-02	41.250	41.580	40.650	40.660	28.417	869,404
2023-03-01	40.790	41.480	40.590	41.230	28.815	986,788
2023-02-28	40.560	41.150	40.320	40.790	28.508	746,044
2023-02-27	41.540	41.540	40.170	40.290	28.159	1,123,649
2023-02-24	41.150	42.200	41.000	41.320	28.878	1,181,910
2023-02-23	40.850	41.110	40.460	40.730	28.466	616,309
2023-02-22	40.830	41.410	40.560	40.800	28.515	882,771
2023-02-21	40.360	41.180	40.360	40.810	28.522	511,830
2023-02-20	40.550	40.970	40.280	40.820	28.529	658,296
2023-02-17	41.020	41.490	40.420	40.500	28.305	848,442
2023-02-16	42.300	42.770	40.710	41.160	28.767	1,225,470
2023-02-15	42.020	42.630	41.860	42.600	29.773	969,193
2023-02-14	41.990	42.200	41.560	41.800	29.214	592,158
2023-02-13	41.950	42.190	41.590	41.640	29.102	922,483
2023-02-10	42.140	42.630	41.620	41.860	29.256	929,077
2023-02-09	41.220	42.490	41.220	42.430	29.654	979,434
2023-02-08	42.200	42.200	41.300	41.420	28.948	794,742
2023-02-07	41.200	42.120	41.020	42.000	29.354	859,948
2023-02-06	41.000	41.630	40.700	41.200	28.795	541,618
2023-02-03	41.200	41.470	40.500	41.250	28.829	817,719

← NewerPage 15 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.