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
2025-04-24	27.680	27.800	26.980	27.330	27.199	1,984,613
2025-04-23	27.690	28.170	27.190	27.780	27.647	2,102,356
2025-04-22	27.760	28.290	27.180	27.690	27.558	2,508,022
2025-04-21	25.200	28.300	25.100	27.770	27.637	6,005,471
2025-04-18	24.690	25.240	24.450	24.930	24.811	1,546,895
2025-04-17	24.480	25.020	24.360	24.720	24.602	1,161,933
2025-04-16	25.200	25.320	24.100	24.480	24.363	1,577,143
2025-04-15	25.470	25.680	24.810	25.200	25.079	1,514,801
2025-04-14	25.800	25.950	25.300	25.440	25.318	2,112,621
2025-04-11	24.350	25.440	24.350	25.120	25.000	2,142,913
2025-04-10	24.010	25.250	24.010	24.880	24.761	3,379,524
2025-04-09	22.780	23.600	20.610	23.380	23.268	3,844,740
2025-04-08	23.020	23.960	22.620	23.050	22.940	3,236,121
2025-04-07	27.050	27.050	22.760	22.760	22.651	4,231,360
2025-04-03	28.230	30.220	28.000	28.450	28.314	2,740,451
2025-04-02	28.320	28.650	28.050	28.230	28.095	985,395
2025-04-01	28.030	28.700	28.030	28.260	28.125	1,374,939
2025-03-31	28.230	28.360	27.650	28.020	27.886	1,915,524
2025-03-28	28.320	29.330	28.120	28.370	28.234	1,579,484
2025-03-27	27.640	28.900	27.200	28.480	28.344	2,341,526
2025-03-26	27.500	28.250	27.500	27.880	27.747	1,144,723
2025-03-25	28.300	28.300	27.300	27.670	27.538	1,807,793
2025-03-24	29.210	29.650	27.980	28.100	27.966	2,582,450
2025-03-21	29.700	30.140	29.300	29.340	29.200	1,969,576
2025-03-20	29.650	30.590	29.650	29.840	29.697	2,521,889
2025-03-19	30.300	30.430	29.210	29.630	29.488	3,361,546
2025-03-18	31.000	31.500	30.350	30.430	30.284	2,062,939
2025-03-17	30.300	31.050	29.780	30.710	30.563	3,175,513
2025-03-14	29.800	30.190	29.300	30.000	29.856	2,669,366
2025-03-13	30.980	30.980	29.700	29.880	29.737	4,318,752
2025-03-12	31.400	31.940	30.570	31.200	31.051	3,913,114
2025-03-11	30.300	31.280	30.110	30.980	30.832	2,856,777
2025-03-10	30.370	30.950	29.910	30.890	30.742	2,353,936
2025-03-07	31.070	31.490	30.070	30.370	30.225	4,550,222
2025-03-06	30.980	32.290	30.980	31.150	31.001	3,952,032
2025-03-05	30.760	31.680	30.220	31.310	31.160	2,719,626
2025-03-04	30.090	30.680	30.000	30.580	30.434	2,596,408
2025-03-03	30.410	31.380	30.050	30.490	30.344	3,593,707
2025-02-28	32.800	32.820	30.320	30.410	30.265	6,332,657
2025-02-27	33.980	33.990	32.330	32.940	32.782	4,033,059
2025-02-26	33.900	34.890	32.800	34.010	33.847	5,203,750
2025-02-25	33.740	34.980	33.200	33.900	33.738	5,544,679
2025-02-24	32.280	34.520	32.280	34.140	33.977	9,896,875
2025-02-21	30.780	32.200	30.030	32.070	31.917	7,525,344
2025-02-20	29.850	30.590	29.550	30.300	30.155	3,065,752
2025-02-19	29.660	30.080	29.480	29.850	29.707	1,695,975
2025-02-18	30.700	30.700	29.450	29.500	29.359	3,330,648
2025-02-17	30.500	31.600	30.060	30.460	30.314	4,508,511
2025-02-14	30.370	30.650	29.700	30.400	30.255	1,814,578
2025-02-13	31.450	31.450	30.430	30.430	30.284	2,393,415
2025-02-12	30.580	31.150	30.410	31.130	30.981	2,441,738
2025-02-11	31.550	31.700	30.700	30.930	30.782	3,236,982
2025-02-10	31.510	32.190	30.990	31.700	31.548	4,484,572
2025-02-07	30.480	32.000	30.050	31.330	31.180	4,114,732
2025-02-06	29.910	30.500	29.500	30.300	30.155	2,545,294
2025-02-05	30.850	30.900	29.380	29.700	29.558	2,328,903
2025-01-27	31.400	31.450	30.030	30.040	29.896	2,190,548
2025-01-24	30.930	31.500	30.650	31.310	31.160	3,044,094
2025-01-23	30.300	31.860	30.130	30.950	30.802	4,192,249
2025-01-22	31.600	31.600	30.100	30.270	30.125	2,141,179

← NewerPage 7 of 21 · 1,217 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.