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
2025-10-22	34.860	35.090	34.330	34.380	34.216	2,364,360
2025-10-21	34.280	35.160	34.200	35.100	34.932	1,969,731
2025-10-20	35.000	35.190	34.070	34.400	34.235	2,027,340
2025-10-17	36.210	36.420	34.200	34.350	34.186	3,924,243
2025-10-16	36.200	36.440	35.700	35.790	35.619	3,378,417
2025-10-15	36.850	37.260	35.880	36.600	36.425	4,133,716
2025-10-14	39.500	39.640	36.860	37.040	36.863	9,363,268
2025-10-13	35.000	40.990	34.800	40.030	39.838	11,154,384
2025-10-10	38.410	38.410	36.430	36.550	36.375	6,006,121
2025-10-09	38.450	39.490	38.280	38.550	38.366	5,598,383
2025-09-30	37.830	39.250	37.830	38.400	38.216	3,853,715
2025-09-29	37.450	38.400	37.170	38.000	37.818	3,580,983
2025-09-26	38.410	38.780	37.100	37.280	37.102	4,252,170
2025-09-25	38.960	39.490	38.550	38.840	38.654	4,289,889
2025-09-24	37.000	39.730	36.960	38.970	38.784	7,504,935
2025-09-23	39.030	39.400	36.500	37.440	37.261	7,102,690
2025-09-22	40.010	40.050	39.000	39.310	39.122	5,199,809
2025-09-19	39.770	40.470	39.200	40.170	39.978	6,642,737
2025-09-18	38.900	41.170	38.890	39.540	39.351	9,990,217
2025-09-17	38.170	40.100	37.900	39.160	38.973	6,980,896
2025-09-16	37.700	38.260	37.210	38.180	37.997	4,920,565
2025-09-15	37.670	38.770	37.400	37.800	37.619	5,118,777
2025-09-12	37.480	38.250	37.110	37.520	37.340	5,889,087
2025-09-11	36.750	37.950	36.600	37.450	37.271	5,140,415
2025-09-10	36.400	37.290	36.400	36.800	36.624	3,720,451
2025-09-09	37.500	37.650	36.410	36.530	36.355	4,706,539
2025-09-08	37.300	38.320	36.850	37.730	37.549	5,924,977
2025-09-05	36.680	37.520	36.420	37.350	37.171	4,842,811
2025-09-04	38.890	38.940	35.530	36.600	36.425	10,798,443
2025-09-03	39.600	40.150	38.230	38.600	38.415	7,149,141
2025-09-02	40.950	41.280	38.680	39.550	39.361	10,091,763
2025-09-01	41.480	42.560	40.610	41.280	41.082	7,966,115
2025-08-29	43.000	43.230	40.500	40.750	40.555	10,402,297
2025-08-28	41.750	42.870	40.600	42.630	42.426	12,306,282
2025-08-27	42.710	43.930	41.920	41.920	41.719	13,174,732
2025-08-26	42.580	45.240	41.730	43.150	42.944	13,715,475
2025-08-25	40.010	46.800	40.010	43.580	43.371	19,184,089
2025-08-22	40.180	40.960	39.510	40.320	40.127	10,755,455
2025-08-21	41.000	43.000	39.550	39.800	39.610	14,280,647
2025-08-20	37.900	40.150	36.700	39.670	39.480	14,298,635
2025-08-19	38.440	38.440	37.000	38.100	37.918	10,658,196
2025-08-18	36.370	38.750	35.380	38.630	38.445	19,913,496
2025-08-15	34.830	37.710	34.680	37.110	36.932	14,092,645
2025-08-14	36.600	36.700	34.800	34.850	34.683	11,158,836
2025-08-13	33.660	36.440	33.000	35.900	35.728	16,317,713
2025-08-12	33.100	33.960	32.670	33.320	33.161	7,201,391
2025-08-11	32.380	34.170	32.290	33.100	32.942	9,640,664
2025-08-08	31.550	32.190	30.880	32.150	31.996	5,810,891
2025-08-07	32.040	32.300	31.230	31.520	31.369	3,911,622
2025-08-06	31.850	32.160	31.500	32.110	31.956	3,432,295
2025-08-05	31.760	31.840	31.490	31.780	31.628	2,425,572
2025-08-04	31.210	31.670	30.800	31.580	31.429	2,614,751
2025-08-01	31.000	31.880	30.750	31.360	31.210	3,132,990
2025-07-31	31.050	31.680	30.700	30.970	30.822	3,477,150
2025-07-30	31.940	31.940	30.800	31.030	30.882	4,678,103
2025-07-29	31.980	32.200	31.690	32.020	31.867	2,964,375
2025-07-28	32.070	32.080	31.410	31.750	31.598	3,137,040
2025-07-25	31.410	32.110	31.260	32.070	31.917	3,250,309
2025-07-24	31.300	31.650	31.300	31.400	31.250	2,737,932
2025-07-23	31.340	31.850	31.190	31.450	31.300	3,127,450

← NewerPage 5 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.