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
2022-02-08	43.800	44.500	43.450	44.420	31.045	1,100,199
2022-02-07	44.500	44.530	43.880	43.920	30.695	1,098,336
2022-01-28	44.170	44.400	43.250	43.880	30.668	963,173
2022-01-27	44.980	45.080	43.500	43.770	30.591	1,255,830
2022-01-26	43.650	45.090	43.650	44.830	31.331	912,126
2022-01-25	45.560	45.560	43.520	43.560	30.444	977,639
2022-01-24	45.390	45.620	44.910	45.230	31.611	603,960
2022-01-21	45.700	46.480	44.900	45.240	31.618	1,065,027
2022-01-20	47.810	48.320	45.500	45.980	32.135	1,762,213
2022-01-19	48.480	48.500	47.620	47.940	33.505	793,325
2022-01-18	48.750	49.190	48.160	48.410	33.834	1,092,905
2022-01-17	48.030	48.880	47.500	48.750	34.071	1,425,198
2022-01-14	47.980	48.690	47.770	47.970	33.526	912,154
2022-01-13	48.360	48.750	47.840	48.000	33.547	1,061,692
2022-01-12	48.130	48.750	47.780	48.340	33.785	995,787
2022-01-11	48.450	48.970	47.740	47.780	33.393	1,039,316
2022-01-10	47.890	48.750	47.260	48.490	33.889	1,653,961
2022-01-07	47.650	48.160	47.180	47.530	33.219	1,128,570
2022-01-06	47.330	47.880	47.120	47.650	33.302	667,387
2022-01-05	47.820	48.130	47.060	47.330	33.079	944,596
2022-01-04	47.410	47.820	46.910	47.800	33.407	1,281,303
2021-12-31	47.000	47.700	46.850	47.400	33.128	716,426
2021-12-30	45.940	47.100	45.620	47.000	32.848	830,552
2021-12-29	46.190	46.360	45.600	45.890	32.072	682,630
2021-12-28	45.600	46.430	45.300	46.210	32.296	700,782
2021-12-27	45.010	45.960	44.860	45.500	31.800	854,907
2021-12-24	46.400	46.400	44.800	45.100	31.520	1,088,710
2021-12-23	47.050	47.050	46.000	46.000	32.149	805,753
2021-12-22	46.990	47.030	46.690	46.750	32.673	657,335
2021-12-21	46.420	46.700	46.080	46.670	32.617	695,555
2021-12-20	46.480	46.660	46.030	46.060	32.191	1,013,310
2021-12-17	48.400	48.410	47.150	47.250	33.023	916,430
2021-12-16	48.490	48.960	48.160	48.530	33.917	764,584
2021-12-15	48.000	48.890	47.820	48.130	33.638	894,472
2021-12-14	48.100	48.970	47.780	48.130	33.638	1,081,571
2021-12-13	48.000	48.390	47.750	48.100	33.617	807,200
2021-12-10	47.870	48.260	47.140	48.230	33.708	922,569
2021-12-09	47.450	48.200	47.000	47.850	33.442	956,022
2021-12-08	46.760	47.600	46.760	47.460	33.170	742,917
2021-12-07	48.650	48.800	46.500	46.720	32.652	1,280,143
2021-12-06	49.780	50.000	47.980	48.000	33.547	1,323,791
2021-12-03	49.200	49.980	49.050	49.740	34.763	979,911
2021-12-02	50.070	50.130	49.010	49.170	34.365	1,129,833
2021-12-01	49.940	50.430	49.770	50.130	35.036	1,312,416
2021-11-30	49.450	50.700	49.200	50.130	35.036	1,364,213
2021-11-29	48.510	49.370	48.500	49.270	34.435	918,930
2021-11-26	50.050	50.450	48.850	49.020	34.260	1,509,827
2021-11-25	50.300	50.580	49.800	50.150	35.050	1,335,163
2021-11-24	50.000	50.490	49.790	50.100	35.015	1,131,886
2021-11-23	51.120	51.220	50.050	50.220	35.099	1,655,540
2021-11-22	49.500	51.670	49.280	51.110	35.721	2,291,844
2021-11-19	49.000	50.220	48.850	49.500	34.595	1,138,888
2021-11-18	49.120	51.160	49.000	49.000	34.246	2,057,426
2021-11-17	48.330	49.670	48.200	49.600	34.665	1,095,547
2021-11-16	50.150	50.250	48.330	48.340	33.785	1,468,600
2021-11-15	48.990	50.600	48.990	49.760	34.777	2,039,102
2021-11-12	48.800	49.070	48.350	48.990	34.239	919,021
2021-11-11	48.750	48.930	48.230	48.750	34.071	1,260,005
2021-11-10	47.810	48.750	47.810	48.560	33.938	1,146,745
2021-11-09	47.300	48.200	47.080	48.200	33.687	1,304,955

← NewerPage 20 of 21 · 1,218 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.