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
2025-01-21	31.200	31.900	30.300	31.330	31.180	3,022,913
2025-01-20	29.660	31.410	29.520	30.800	30.653	4,923,916
2025-01-17	30.620	30.860	29.000	29.470	29.329	3,586,868
2025-01-16	31.420	31.790	30.440	30.530	30.384	2,604,733
2025-01-15	31.760	31.950	31.020	31.300	31.150	1,826,124
2025-01-14	30.230	31.820	30.050	31.760	31.608	4,617,006
2025-01-13	29.000	30.040	28.500	30.000	29.856	2,008,831
2025-01-10	29.900	31.300	29.530	29.560	29.419	2,092,367
2025-01-09	29.380	30.200	29.380	30.030	29.886	1,675,541
2025-01-08	29.950	30.220	28.860	29.780	29.638	1,672,513
2025-01-07	29.330	30.430	29.330	29.930	29.787	2,822,288
2025-01-06	30.190	30.230	27.900	29.210	29.070	4,415,922
2025-01-03	31.600	31.970	29.960	30.200	30.056	2,771,500
2025-01-02	32.900	33.490	31.440	31.580	31.429	4,171,740
2024-12-31	33.400	34.160	32.650	32.900	32.743	4,149,807
2024-12-30	32.250	33.940	31.480	33.400	33.240	5,932,916
2024-12-27	33.330	33.400	32.120	32.500	32.345	5,337,037
2024-12-26	31.080	33.840	30.980	32.990	32.832	6,851,388
2024-12-25	30.800	31.670	29.710	31.210	31.061	4,676,681
2024-12-24	32.580	32.630	30.500	31.120	30.971	3,056,241
2024-12-23	34.470	34.800	31.500	31.570	31.419	5,538,269
2024-12-20	32.330	35.460	31.600	33.990	33.827	7,846,716
2024-12-19	32.000	33.880	30.400	32.490	32.335	7,420,616
2024-12-18	32.200	32.800	31.820	32.280	32.126	3,060,663
2024-12-17	33.850	34.350	31.970	31.980	31.827	4,359,788
2024-12-16	35.080	35.090	32.860	33.700	33.539	5,332,849
2024-12-13	33.000	35.410	32.900	35.010	34.842	9,568,705
2024-12-12	33.750	34.880	33.400	33.400	33.240	6,503,722
2024-12-11	33.080	34.000	32.630	33.590	33.429	3,655,131
2024-12-10	36.510	36.610	32.690	32.950	32.792	7,910,791
2024-12-09	32.010	34.880	31.500	34.480	34.315	8,790,808
2024-12-06	32.800	33.110	31.790	32.340	32.185	4,847,582
2024-12-05	32.210	32.880	32.000	32.700	32.544	3,915,375
2024-12-04	33.660	34.660	32.000	32.400	32.245	7,626,075
2024-12-03	35.030	36.450	33.540	33.900	33.738	7,807,054
2024-12-02	33.980	35.000	33.450	34.800	34.634	11,574,029
2024-11-29	30.500	35.880	30.030	33.430	33.270	14,559,857
2024-11-28	32.090	32.380	30.270	30.900	30.752	10,581,557
2024-11-27	26.900	32.400	26.610	32.400	32.245	15,223,293
2024-11-26	28.310	28.380	26.990	27.000	26.871	2,237,616
2024-11-25	28.050	28.600	27.370	27.880	27.747	2,510,515
2024-11-22	29.560	29.560	28.250	28.330	28.194	3,650,871
2024-11-21	29.900	30.250	28.820	29.300	29.160	3,580,515
2024-11-20	28.820	30.000	28.210	29.800	29.657	4,752,941
2024-11-19	27.260	29.800	27.260	28.810	28.672	5,849,578
2024-11-18	27.840	28.480	26.600	26.970	26.841	4,565,643
2024-11-15	26.700	28.510	26.700	27.520	27.388	5,373,863
2024-11-14	28.980	30.630	27.100	27.660	27.528	9,606,282
2024-11-13	28.010	29.280	27.500	29.140	29.001	7,118,628
2024-11-12	30.000	30.000	27.070	27.420	27.289	8,090,298
2024-11-11	28.000	31.420	27.500	29.510	29.369	14,390,565
2024-11-08	25.460	26.660	25.430	26.580	26.453	5,667,225
2024-11-07	24.690	25.680	24.420	25.460	25.338	4,861,871
2024-11-06	24.270	25.060	24.020	24.690	24.572	5,825,430
2024-11-05	22.990	24.160	22.880	24.050	23.935	4,468,066
2024-11-04	22.000	23.660	21.990	23.090	22.980	3,827,075
2024-11-01	23.900	24.250	22.180	22.200	22.094	5,428,689
2024-10-31	22.070	23.690	21.880	23.490	23.378	6,964,312
2024-10-30	21.300	22.890	21.140	21.940	21.835	4,418,522
2024-10-29	22.120	22.250	21.310	21.340	21.238	4,407,322

← NewerPage 8 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.