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
2023-02-02	40.950	41.480	40.700	41.240	28.822	835,942
2023-02-01	40.320	40.850	40.320	40.840	28.543	658,541
2023-01-31	40.420	40.560	39.900	40.310	28.173	594,983
2023-01-30	40.510	40.690	40.130	40.300	28.165	801,973
2023-01-20	39.940	40.340	39.710	40.040	27.984	555,941
2023-01-19	38.970	39.980	38.820	39.940	27.914	713,839
2023-01-18	39.230	39.550	39.020	39.190	27.390	453,132
2023-01-17	39.200	39.790	38.910	39.230	27.418	688,949
2023-01-16	38.290	39.290	38.290	39.070	27.306	726,349
2023-01-13	38.400	38.640	38.130	38.410	26.845	327,608
2023-01-12	37.990	38.680	37.830	38.410	26.845	474,997
2023-01-11	38.790	38.930	37.900	38.000	26.558	507,068
2023-01-10	38.530	39.030	38.350	38.640	27.005	504,121
2023-01-09	38.950	39.180	38.210	38.540	26.935	508,394
2023-01-06	37.910	38.870	37.910	38.650	27.012	903,049
2023-01-05	37.870	38.130	37.530	38.080	26.614	498,482
2023-01-04	37.490	37.950	37.310	37.880	26.474	447,963
2023-01-03	36.420	37.480	36.420	37.390	26.132	390,182
2022-12-30	36.620	36.800	36.410	36.600	25.580	314,298
2022-12-29	36.600	36.860	36.400	36.450	25.475	251,923
2022-12-28	37.050	37.050	36.520	36.670	25.629	441,175
2022-12-27	37.220	37.780	36.500	37.410	26.146	595,359
2022-12-26	36.870	37.330	36.450	37.220	26.013	302,509
2022-12-23	36.270	36.960	36.270	36.870	25.768	263,141
2022-12-22	37.730	37.730	36.430	36.550	25.545	364,770
2022-12-21	38.220	38.220	37.200	37.200	25.999	435,425
2022-12-20	38.300	38.450	37.710	37.910	26.495	285,720
2022-12-19	39.080	39.280	37.820	37.950	26.523	504,841
2022-12-16	39.780	40.000	39.080	39.100	27.327	564,498
2022-12-15	39.330	40.500	39.070	40.050	27.991	859,707
2022-12-14	38.970	39.670	38.970	39.530	27.627	995,867
2022-12-13	39.370	39.530	38.610	38.680	27.033	524,307
2022-12-12	39.450	39.850	38.820	39.380	27.523	629,536
2022-12-09	39.540	39.950	39.330	39.450	27.571	441,644
2022-12-08	39.790	39.830	39.120	39.730	27.767	562,851
2022-12-07	39.410	39.880	38.960	39.790	27.809	816,781
2022-12-06	39.300	39.750	39.040	39.400	27.537	617,206
2022-12-05	39.060	39.470	38.750	39.300	27.467	675,967
2022-12-02	39.100	39.290	38.640	38.860	27.159	683,554
2022-12-01	38.800	39.280	38.800	38.990	27.250	642,322
2022-11-30	38.460	38.730	38.250	38.530	26.928	533,258
2022-11-29	38.220	38.700	38.000	38.440	26.866	814,853
2022-11-28	38.930	38.930	37.650	37.980	26.544	1,446,624
2022-11-25	39.970	40.120	39.040	39.230	27.418	825,259
2022-11-24	40.320	40.550	39.720	39.920	27.900	638,782
2022-11-23	40.580	40.680	39.450	39.940	27.914	771,264
2022-11-22	41.590	41.660	40.300	40.580	28.361	907,247
2022-11-21	40.900	41.620	40.470	41.530	29.025	1,019,825
2022-11-18	41.550	42.690	40.900	41.060	28.697	1,599,430
2022-11-17	40.180	41.710	39.960	41.650	29.109	1,981,046
2022-11-16	40.950	41.130	40.100	40.350	28.200	1,213,335
2022-11-15	39.370	41.010	39.030	40.770	28.494	1,957,782
2022-11-14	39.700	39.870	39.200	39.370	27.516	1,022,758
2022-11-11	40.490	40.490	39.660	39.800	27.816	1,581,392
2022-11-10	40.030	40.030	39.410	39.490	27.599	1,025,726
2022-11-09	40.080	40.360	39.810	39.940	27.914	775,327
2022-11-08	40.560	40.780	39.980	40.200	28.096	1,050,266
2022-11-07	41.240	41.630	40.510	40.800	28.515	1,381,402
2022-11-04	41.160	41.400	40.680	41.260	28.836	1,345,306
2022-11-03	40.370	41.270	40.260	41.160	28.767	1,238,811

← NewerPage 16 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.