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
2022-11-02	40.100	41.300	40.010	40.450	28.270	1,087,448
2022-11-01	39.760	40.320	39.380	40.100	28.026	1,153,345
2022-10-31	38.120	40.380	38.120	39.760	27.788	1,179,390
2022-10-28	39.930	40.390	38.090	38.130	26.649	1,136,758
2022-10-27	40.300	40.650	39.680	39.800	27.816	968,779
2022-10-26	39.590	40.910	39.050	40.660	28.417	1,486,066
2022-10-25	41.560	41.560	40.210	40.700	28.445	506,965
2022-10-24	41.030	42.200	40.770	41.080	28.711	814,709
2022-10-21	40.210	41.520	39.910	41.080	28.711	975,189
2022-10-20	39.150	40.570	38.810	40.170	28.075	962,026
2022-10-19	39.210	39.880	39.130	39.150	27.362	512,944
2022-10-18	40.150	40.220	39.260	39.750	27.781	466,082
2022-10-17	38.820	39.920	38.570	39.760	27.788	696,395
2022-10-14	38.380	39.110	38.380	38.920	27.201	607,356
2022-10-13	37.660	38.610	37.570	38.260	26.740	458,364
2022-10-12	36.480	37.980	36.040	37.980	26.544	517,585
2022-10-11	36.520	36.800	35.830	36.730	25.670	537,157
2022-10-10	37.110	37.200	35.900	36.020	25.174	586,560
2022-09-30	38.200	38.280	37.030	37.030	25.880	604,374
2022-09-29	38.690	38.940	38.020	38.160	26.670	560,189
2022-09-28	39.300	39.400	38.000	38.080	26.614	618,090
2022-09-27	37.770	39.370	37.770	39.290	27.460	818,853
2022-09-26	37.830	38.500	37.580	37.690	26.341	525,005
2022-09-23	39.260	39.800	37.750	38.120	26.642	926,478
2022-09-22	39.400	40.190	39.140	39.590	27.669	689,637
2022-09-21	39.450	39.510	38.160	39.090	27.320	659,960
2022-09-20	39.430	39.980	39.250	39.400	27.537	699,567
2022-09-19	41.160	41.520	39.370	39.430	27.557	1,209,458
2022-09-16	42.020	42.610	41.130	41.330	28.885	708,538
2022-09-15	43.250	43.490	41.840	42.290	29.556	789,357
2022-09-14	42.750	43.760	42.200	43.220	30.206	586,976
2022-09-13	42.760	43.780	42.760	43.120	30.136	701,953
2022-09-09	43.030	43.200	42.370	42.760	29.885	693,918
2022-09-08	43.930	44.200	43.000	43.010	30.059	775,945
2022-09-07	42.810	44.400	42.420	44.020	30.765	1,319,245
2022-09-06	42.190	42.860	41.780	42.780	29.899	755,809
2022-09-05	42.650	42.650	41.720	42.190	29.486	641,062
2022-09-02	41.690	42.810	41.430	42.450	29.668	877,389
2022-09-01	42.160	42.700	41.410	41.570	29.053	939,251
2022-08-31	43.380	43.490	42.120	42.160	29.465	1,111,282
2022-08-30	44.000	44.330	43.200	43.500	30.402	835,690
2022-08-29	42.330	44.180	42.000	44.010	30.758	1,033,300
2022-08-26	44.330	44.630	43.180	43.230	30.213	1,204,425
2022-08-25	44.690	44.790	43.230	43.960	30.723	1,194,243
2022-08-24	47.340	47.450	44.200	44.220	30.905	2,845,029
2022-08-23	47.070	48.080	46.300	47.250	33.023	2,196,269
2022-08-22	47.910	48.700	46.450	46.770	32.687	2,549,304
2022-08-19	50.900	51.440	48.220	48.250	33.722	3,986,112
2022-08-18	46.790	50.460	46.510	49.890	34.868	4,808,302
2022-08-17	46.580	46.910	46.050	46.360	32.401	1,209,593
2022-08-16	46.960	47.200	46.210	46.580	32.555	1,721,823
2022-08-15	46.140	47.230	45.400	46.850	32.743	2,658,082
2022-08-12	47.750	48.240	46.040	46.120	32.233	2,705,178
2022-08-11	47.190	48.880	47.000	48.080	33.603	3,160,456
2022-08-10	45.990	47.940	45.710	46.850	32.743	3,579,254
2022-08-09	45.420	46.450	44.710	46.430	32.450	2,695,660
2022-08-08	46.000	46.000	44.360	45.490	31.793	2,605,951
2022-08-05	43.880	46.200	43.530	45.720	31.953	4,224,105
2022-08-04	42.140	44.010	42.140	43.970	30.730	3,089,542
2022-08-03	40.900	43.320	40.900	41.720	29.158	2,284,735

← NewerPage 17 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.