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
2022-08-03	40.900	43.320	40.900	41.720	29.158	2,284,735
2022-08-02	43.000	43.000	40.820	41.240	28.822	1,597,223
2022-08-01	42.010	43.380	41.110	43.250	30.227	1,271,622
2022-07-29	43.110	43.180	42.000	42.230	29.514	1,112,031
2022-07-28	41.830	43.230	41.830	42.680	29.829	1,512,926
2022-07-27	40.680	41.920	40.240	41.860	29.256	1,019,386
2022-07-26	40.810	41.250	39.880	40.850	28.550	815,071
2022-07-25	40.550	42.070	40.550	40.880	28.571	1,040,502
2022-07-22	42.030	42.500	40.550	40.840	28.543	838,509
2022-07-21	41.600	42.680	41.600	41.900	29.284	919,840
2022-07-20	41.290	41.800	41.020	41.520	29.018	764,856
2022-07-19	41.300	41.750	40.410	40.930	28.606	935,256
2022-07-18	40.230	41.380	40.230	40.970	28.634	808,939
2022-07-15	41.000	41.750	40.380	40.600	28.375	895,959
2022-07-14	40.500	41.520	40.340	41.330	28.885	835,307
2022-07-13	41.050	41.180	40.400	40.620	28.389	691,483
2022-07-12	41.770	42.140	40.780	40.810	28.522	798,204
2022-07-11	42.110	42.430	41.200	41.770	29.193	749,012
2022-07-08	41.430	43.280	41.300	42.130	29.445	832,969
2022-07-07	41.480	42.300	41.350	41.640	29.102	684,510
2022-07-06	41.540	42.450	41.200	41.690	29.137	843,908
2022-07-05	43.010	43.380	41.220	41.840	29.242	1,304,076
2022-07-04	42.050	44.330	41.880	43.150	30.157	1,441,280
2022-07-01	43.660	43.660	42.400	42.430	29.654	1,263,998
2022-06-30	43.800	44.500	42.770	43.300	30.262	1,708,749
2022-06-29	43.600	43.790	42.490	42.600	29.773	1,008,310
2022-06-28	43.070	43.700	42.300	43.530	30.423	1,011,963
2022-06-27	43.800	43.950	42.550	42.850	29.948	1,073,196
2022-06-24	41.270	44.320	41.270	43.500	30.402	2,021,387
2022-06-23	40.780	41.540	40.320	41.440	28.962	653,503
2022-06-22	41.900	41.950	40.350	40.420	28.249	740,532
2022-06-21	42.000	42.650	40.890	41.250	28.829	891,566
2022-06-20	41.470	42.290	41.470	41.670	29.123	587,627
2022-06-17	41.770	42.060	41.010	41.700	29.144	670,677
2022-06-16	41.210	42.390	41.200	41.770	29.193	1,001,544
2022-06-15	41.550	42.160	41.110	41.430	28.955	1,087,137
2022-06-14	41.460	41.510	40.220	41.380	28.920	896,396
2022-06-13	42.650	42.950	41.450	41.800	29.214	1,460,107
2022-06-10	41.810	43.140	41.600	43.000	30.053	1,487,750
2022-06-09	43.100	43.550	41.590	41.810	29.221	1,520,576
2022-06-08	42.100	43.660	41.730	43.040	30.081	2,131,455
2022-06-07	42.280	43.080	41.980	42.430	29.654	1,612,352
2022-06-06	41.260	43.450	41.120	42.620	29.787	3,165,146
2022-06-02	39.480	41.710	39.070	41.390	28.927	2,223,706
2022-06-01	38.830	39.940	38.330	39.490	27.599	1,466,987
2022-05-31	37.220	39.200	36.350	38.630	26.998	1,575,543
2022-05-30	36.000	37.100	35.570	36.750	25.684	612,376
2022-05-27	36.300	36.670	35.510	35.710	24.958	452,722
2022-05-26	36.500	37.400	35.660	36.290	25.363	640,962
2022-05-25	36.750	37.430	36.550	36.930	25.810	414,919
2022-05-24	38.450	38.450	36.700	36.750	25.684	559,104
2022-05-23	38.250	38.980	37.700	38.200	26.698	622,830
2022-05-20	37.430	38.270	37.360	38.180	26.684	880,804
2022-05-19	36.690	37.380	36.520	37.280	26.055	472,206
2022-05-18	37.200	37.560	36.890	36.890	25.782	404,833
2022-05-17	37.390	37.390	36.360	37.100	25.929	361,965
2022-05-16	38.000	38.290	36.680	36.970	25.838	549,897
2022-05-13	38.000	38.070	37.370	37.470	26.188	433,515
2022-05-12	37.030	38.320	37.030	37.840	26.446	588,009
2022-05-11	37.000	38.620	36.860	37.770	26.397	1,312,878

← NewerPage 18 of 21 · 1,213 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.