Beijing Bayi Space LCD Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 22.500 | 22.520 | 21.510 | 21.970 | 21.865 | 5,768,136 |
| 2024-10-25 | 22.330 | 23.440 | 22.010 | 22.990 | 22.880 | 5,835,375 |
| 2024-10-24 | 22.780 | 23.340 | 21.830 | 22.160 | 22.054 | 8,143,221 |
| 2024-10-23 | 21.800 | 23.360 | 21.800 | 22.660 | 22.552 | 8,341,761 |
| 2024-10-22 | 21.210 | 21.680 | 20.800 | 21.570 | 21.467 | 3,782,291 |
| 2024-10-21 | 20.390 | 21.790 | 20.390 | 21.230 | 21.128 | 5,692,226 |
| 2024-10-18 | 19.140 | 20.550 | 19.090 | 20.260 | 20.163 | 4,123,259 |
| 2024-10-17 | 19.050 | 19.530 | 19.010 | 19.110 | 19.019 | 2,423,716 |
| 2024-10-16 | 18.870 | 19.360 | 18.750 | 19.000 | 18.909 | 2,099,927 |
| 2024-10-15 | 19.280 | 19.760 | 19.000 | 19.000 | 18.909 | 2,693,713 |
| 2024-10-14 | 19.090 | 19.360 | 18.450 | 19.360 | 19.267 | 3,029,660 |
| 2024-10-11 | 20.280 | 20.280 | 18.700 | 18.880 | 18.790 | 3,540,907 |
| 2024-10-10 | 20.400 | 20.880 | 20.060 | 20.100 | 20.004 | 3,531,010 |
| 2024-10-09 | 22.010 | 22.010 | 19.880 | 20.010 | 19.914 | 5,994,570 |
| 2024-10-08 | 23.340 | 23.370 | 20.710 | 22.550 | 22.442 | 9,102,292 |
| 2024-09-30 | 18.500 | 20.220 | 17.950 | 19.770 | 19.675 | 6,664,552 |
| 2024-09-27 | 16.920 | 17.520 | 16.900 | 17.520 | 17.436 | 1,555,219 |
| 2024-09-26 | 16.290 | 16.750 | 16.220 | 16.740 | 16.660 | 1,464,664 |
| 2024-09-25 | 16.280 | 16.650 | 16.230 | 16.330 | 16.252 | 1,534,232 |
| 2024-09-24 | 15.720 | 16.340 | 15.530 | 16.270 | 16.192 | 1,465,364 |
| 2024-09-23 | 15.580 | 15.740 | 15.170 | 15.640 | 15.565 | 684,597 |
| 2024-09-20 | 15.680 | 15.750 | 15.510 | 15.580 | 15.505 | 598,587 |
| 2024-09-19 | 15.460 | 15.810 | 15.320 | 15.700 | 15.625 | 1,166,142 |
| 2024-09-18 | 15.400 | 15.580 | 15.180 | 15.420 | 15.346 | 1,143,712 |
| 2024-09-13 | 15.950 | 15.950 | 15.280 | 15.300 | 15.227 | 1,137,989 |
| 2024-09-12 | 15.960 | 16.180 | 15.790 | 15.790 | 15.714 | 814,782 |
| 2024-09-11 | 16.000 | 16.170 | 15.840 | 15.940 | 15.864 | 697,294 |
| 2024-09-10 | 15.890 | 16.230 | 15.660 | 16.140 | 16.063 | 1,155,657 |
| 2024-09-09 | 16.050 | 16.150 | 15.820 | 15.880 | 15.804 | 1,080,912 |
| 2024-09-06 | 16.690 | 16.690 | 15.900 | 15.940 | 15.864 | 1,768,003 |
| 2024-09-05 | 16.680 | 16.820 | 16.410 | 16.700 | 16.620 | 2,156,122 |
| 2024-09-04 | 16.470 | 17.360 | 16.140 | 16.690 | 16.610 | 2,540,143 |
| 2024-09-03 | 16.550 | 16.670 | 16.310 | 16.460 | 16.381 | 897,313 |
| 2024-09-02 | 16.680 | 16.810 | 16.300 | 16.300 | 16.222 | 1,263,887 |
| 2024-08-30 | 16.310 | 16.960 | 16.310 | 16.680 | 16.600 | 1,372,365 |
| 2024-08-29 | 15.950 | 16.440 | 15.790 | 16.340 | 16.262 | 1,016,309 |
| 2024-08-28 | 15.820 | 16.140 | 15.700 | 16.000 | 15.923 | 811,448 |
| 2024-08-27 | 16.150 | 16.270 | 15.680 | 15.820 | 15.744 | 771,699 |
| 2024-08-26 | 15.870 | 16.330 | 15.870 | 16.220 | 16.142 | 1,063,272 |
| 2024-08-23 | 16.020 | 16.170 | 15.760 | 15.870 | 15.794 | 1,017,455 |
| 2024-08-22 | 16.490 | 16.540 | 16.060 | 16.080 | 16.003 | 868,891 |
| 2024-08-21 | 16.440 | 16.670 | 16.280 | 16.390 | 16.312 | 924,137 |
| 2024-08-20 | 16.750 | 16.960 | 16.400 | 16.460 | 16.381 | 1,209,666 |
| 2024-08-19 | 16.990 | 17.150 | 16.700 | 16.790 | 16.710 | 1,716,857 |
| 2024-08-16 | 16.900 | 17.240 | 16.770 | 17.020 | 16.939 | 1,204,001 |
| 2024-08-15 | 16.530 | 17.060 | 16.530 | 16.780 | 16.700 | 977,548 |
| 2024-08-14 | 16.700 | 16.780 | 16.580 | 16.660 | 16.580 | 744,422 |
| 2024-08-13 | 16.500 | 16.770 | 16.260 | 16.770 | 16.690 | 926,499 |
| 2024-08-12 | 16.500 | 16.670 | 16.270 | 16.360 | 16.282 | 750,469 |
| 2024-08-09 | 16.780 | 16.870 | 16.560 | 16.560 | 16.481 | 957,789 |
| 2024-08-08 | 16.660 | 16.770 | 16.230 | 16.620 | 16.541 | 912,449 |
| 2024-08-07 | 16.610 | 16.850 | 16.530 | 16.640 | 16.560 | 940,023 |
| 2024-08-06 | 16.650 | 16.870 | 16.390 | 16.590 | 16.511 | 927,247 |
| 2024-08-05 | 16.970 | 17.120 | 16.360 | 16.380 | 16.302 | 1,516,069 |
| 2024-08-02 | 17.500 | 17.720 | 17.090 | 17.150 | 17.068 | 1,268,131 |
| 2024-08-01 | 17.370 | 17.730 | 17.370 | 17.590 | 17.506 | 1,247,695 |
| 2024-07-31 | 16.590 | 17.520 | 16.550 | 17.500 | 17.416 | 1,745,982 |
| 2024-07-30 | 16.580 | 16.790 | 16.370 | 16.690 | 16.610 | 766,504 |
| 2024-07-29 | 16.520 | 16.950 | 16.470 | 16.540 | 16.461 | 955,377 |
| 2024-07-26 | 16.080 | 16.750 | 16.080 | 16.610 | 16.531 | 1,267,888 |
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.