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
2022-05-10	36.890	37.180	35.880	36.800	25.719	749,950
2022-05-09	37.480	37.980	36.200	36.470	25.489	1,078,037
2022-05-06	36.810	37.930	36.300	37.580	26.265	782,437
2022-05-05	36.660	38.100	36.420	37.580	26.265	997,977
2022-04-29	36.000	36.790	35.730	36.640	25.608	1,027,502
2022-04-28	33.850	37.200	33.820	35.600	24.881	2,265,180
2022-04-27	31.010	32.630	30.340	32.520	22.728	1,116,696
2022-04-26	33.540	34.280	31.490	31.600	22.085	732,863
2022-04-25	36.930	36.930	33.310	33.540	23.441	1,141,721
2022-04-22	38.010	38.540	37.210	37.350	26.104	626,521
2022-04-21	40.000	40.150	38.080	38.360	26.810	1,354,729
2022-04-20	40.140	41.800	40.120	41.350	28.899	674,538
2022-04-19	40.200	40.600	40.050	40.380	28.221	254,696
2022-04-18	39.970	40.670	39.520	40.330	28.186	335,266
2022-04-15	40.900	40.900	39.820	40.080	28.012	491,624
2022-04-14	41.110	41.740	40.900	41.020	28.669	438,275
2022-04-13	41.410	41.570	40.860	41.070	28.704	242,446
2022-04-12	40.360	41.620	40.030	41.430	28.955	474,440
2022-04-11	41.690	41.690	39.870	40.100	28.026	567,894
2022-04-08	41.800	41.800	40.680	41.420	28.948	477,510
2022-04-07	41.920	42.490	41.250	41.280	28.850	750,278
2022-04-06	41.000	42.380	40.860	41.990	29.347	1,128,272
2022-04-01	40.400	41.350	40.400	41.080	28.711	545,195
2022-03-31	40.180	41.260	40.100	40.850	28.550	619,246
2022-03-30	40.000	40.520	39.950	40.430	28.256	468,112
2022-03-29	40.540	40.790	39.810	39.920	27.900	615,090
2022-03-28	40.160	41.070	39.480	40.840	28.543	861,659
2022-03-25	40.340	40.500	39.820	39.820	27.830	655,060
2022-03-24	41.130	41.270	40.150	40.300	28.165	648,340
2022-03-23	41.590	41.590	41.000	41.130	28.746	466,968
2022-03-22	41.120	41.530	40.980	41.110	28.732	524,617
2022-03-21	41.570	41.770	40.870	41.570	29.053	697,387
2022-03-18	41.260	41.800	41.210	41.570	29.053	466,883
2022-03-17	41.690	42.210	41.130	41.430	28.955	896,008
2022-03-16	40.730	41.260	39.220	41.000	28.655	854,952
2022-03-15	41.970	41.970	39.780	39.900	27.886	1,131,810
2022-03-14	42.350	42.990	42.000	42.010	29.361	555,529
2022-03-11	42.120	43.180	41.800	42.890	29.976	650,910
2022-03-10	42.700	43.330	42.450	42.850	29.948	889,292
2022-03-09	42.960	43.300	41.040	41.940	29.312	1,079,121
2022-03-08	43.400	43.950	42.610	42.780	29.899	997,582
2022-03-07	43.670	43.980	43.110	43.450	30.367	1,072,545
2022-03-04	44.080	44.410	43.740	43.950	30.717	874,427
2022-03-03	44.600	44.650	43.900	44.000	30.751	932,932
2022-03-02	44.680	44.700	44.090	44.380	31.017	881,715
2022-03-01	44.630	45.770	44.410	44.630	31.192	1,569,874
2022-02-28	44.360	44.380	43.080	43.950	30.717	1,436,467
2022-02-25	44.880	45.480	44.300	44.500	31.101	1,717,920
2022-02-24	45.670	45.790	43.910	44.370	31.010	1,454,111
2022-02-23	44.990	45.860	44.990	45.670	31.919	1,129,993
2022-02-22	45.090	45.450	44.350	44.900	31.380	895,944
2022-02-21	44.650	45.400	44.090	45.290	31.653	875,033
2022-02-18	44.010	44.380	43.820	44.290	30.954	617,019
2022-02-17	44.190	44.530	43.740	44.150	30.856	883,587
2022-02-16	43.590	44.300	43.590	44.200	30.891	785,446
2022-02-15	43.270	43.690	43.120	43.500	30.402	882,898
2022-02-14	43.830	44.090	43.040	43.210	30.199	811,266
2022-02-11	44.620	45.390	43.800	44.000	30.751	1,079,478
2022-02-10	44.670	45.080	44.400	44.860	31.353	911,596
2022-02-09	44.390	44.880	44.050	44.780	31.297	1,019,384

← NewerPage 19 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.