Yen Bai Industry Mineral JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 6,155.84 | 5,669 |
| 2023-11-10 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 6,155.84 | 4,482 |
| 2023-11-09 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 6,155.84 | 3,164 |
| 2023-11-08 | 8,100.00 | 8,560.00 | 8,100.00 | 8,560.00 | 6,199.29 | 42,186 |
| 2023-11-07 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 5,793.73 | 2,505 |
| 2023-11-03 | 8,050.00 | 8,050.00 | 7,990.00 | 7,990.00 | 5,786.49 | 396 |
| 2023-11-02 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 5,866.15 | 2,241 |
| 2023-11-01 | 7,700.00 | 8,090.00 | 7,700.00 | 8,090.00 | 5,858.91 | 1,582 |
| 2023-10-31 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 5,866.15 | 132 |
| 2023-10-27 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 5,866.15 | 132 |
| 2023-10-26 | 7,510.00 | 8,000.00 | 7,510.00 | 8,000.00 | 5,793.73 | 4,219 |
| 2023-10-25 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 5,714.06 | 1,714 |
| 2023-10-23 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 5,438.86 | 132 |
| 2023-10-20 | 7,610.00 | 7,610.00 | 7,600.00 | 7,600.00 | 5,504.04 | 24,257 |
| 2023-10-19 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 5,648.88 | 4,878 |
| 2023-10-18 | 8,000.00 | 8,000.00 | 7,920.00 | 8,000.00 | 5,793.73 | 1,714 |
| 2023-10-17 | 7,950.00 | 8,500.00 | 7,950.00 | 8,500.00 | 6,155.84 | 2,900 |
| 2023-10-16 | 7,850.00 | 7,950.00 | 7,810.00 | 7,950.00 | 5,757.52 | 659 |
| 2023-10-12 | 8,560.00 | 8,560.00 | 8,380.00 | 8,380.00 | 6,068.93 | 264 |
| 2023-10-11 | 7,950.00 | 8,000.00 | 7,950.00 | 8,000.00 | 5,793.73 | 1,714 |
| 2023-10-10 | 8,120.00 | 8,300.00 | 8,100.00 | 8,100.00 | 5,866.15 | 1,846 |
| 2023-10-09 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 5,938.57 | 4,614 |
| 2023-10-06 | 8,000.00 | 8,060.00 | 7,900.00 | 8,060.00 | 5,837.18 | 4,482 |
| 2023-10-05 | 7,860.00 | 7,900.00 | 7,860.00 | 7,900.00 | 5,721.31 | 1,846 |
| 2023-10-03 | 8,400.00 | 8,400.00 | 7,850.00 | 8,020.00 | 5,808.21 | 33,354 |
| 2023-10-02 | 8,130.00 | 8,500.00 | 8,100.00 | 8,400.00 | 6,083.41 | 23,071 |
| 2023-09-29 | 7,800.00 | 8,130.00 | 7,800.00 | 8,130.00 | 5,887.88 | 177,578 |
| 2023-09-28 | 7,500.00 | 7,600.00 | 7,480.00 | 7,600.00 | 5,504.04 | 2,373 |
| 2023-09-26 | 7,400.00 | 7,460.00 | 7,400.00 | 7,460.00 | 5,402.65 | 10,415 |
| 2023-09-25 | 7,420.00 | 7,490.00 | 7,400.00 | 7,400.00 | 5,359.20 | 39,286 |
| 2023-09-22 | 7,000.00 | 7,400.00 | 7,000.00 | 7,400.00 | 5,359.20 | 19,907 |
| 2023-09-21 | 7,420.00 | 7,420.00 | 7,420.00 | 7,420.00 | 5,373.68 | 8,965 |
| 2023-09-20 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 5,424.38 | 264 |
| 2023-09-19 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5,359.20 | 4,746 |
| 2023-09-18 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5,359.20 | 659 |
| 2023-09-15 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5,359.20 | 8,701 |
| 2023-09-14 | 7,490.00 | 7,490.00 | 7,410.00 | 7,410.00 | 5,366.44 | 264 |
| 2023-09-12 | 7,430.00 | 7,580.00 | 6,990.00 | 7,580.00 | 5,489.56 | 14,106 |
| 2023-09-11 | 7,700.00 | 7,700.00 | 7,500.00 | 7,510.00 | 5,438.86 | 10,942 |
| 2023-09-08 | 7,550.00 | 7,600.00 | 7,550.00 | 7,600.00 | 5,504.04 | 264 |
| 2023-09-07 | 7,610.00 | 7,690.00 | 7,550.00 | 7,690.00 | 5,569.22 | 5,405 |
| 2023-09-06 | 7,720.00 | 7,790.00 | 7,700.00 | 7,700.00 | 5,576.46 | 64,202 |
| 2023-09-05 | 7,810.00 | 7,810.00 | 7,700.00 | 7,800.00 | 5,648.88 | 5,932 |
| 2023-08-31 | 7,790.00 | 7,800.00 | 7,790.00 | 7,800.00 | 5,648.88 | 1,318 |
| 2023-08-30 | 7,640.00 | 7,830.00 | 7,510.00 | 7,790.00 | 5,641.64 | 6,064 |
| 2023-08-29 | 8,050.00 | 8,150.00 | 8,050.00 | 8,150.00 | 5,540.25 | 6,196 |
| 2023-08-28 | 8,100.00 | 8,150.00 | 8,100.00 | 8,150.00 | 5,540.25 | 23,071 |
| 2023-08-25 | 8,200.00 | 8,200.00 | 8,150.00 | 8,150.00 | 5,540.25 | 2,505 |
| 2023-08-24 | 8,210.00 | 8,210.00 | 8,000.00 | 8,210.00 | 5,581.04 | 75,804 |
| 2023-08-23 | 8,200.00 | 8,210.00 | 8,200.00 | 8,210.00 | 5,581.04 | 396 |
| 2023-08-22 | 8,340.00 | 8,340.00 | 7,930.00 | 8,210.00 | 5,581.04 | 45,746 |
| 2023-08-21 | 7,950.00 | 8,340.00 | 7,950.00 | 8,340.00 | 5,669.41 | 264 |
| 2023-08-18 | 8,510.00 | 8,510.00 | 7,950.00 | 7,950.00 | 5,404.30 | 18,588 |
| 2023-08-17 | 8,510.00 | 8,510.00 | 8,300.00 | 8,510.00 | 5,784.98 | 3,823 |
| 2023-08-16 | 8,250.00 | 8,500.00 | 8,240.00 | 8,500.00 | 5,778.18 | 26,103 |
| 2023-08-15 | 8,140.00 | 8,300.00 | 8,140.00 | 8,230.00 | 5,594.64 | 12,920 |
| 2023-08-14 | 8,110.00 | 8,120.00 | 7,900.00 | 8,120.00 | 5,519.86 | 13,842 |
| 2023-08-11 | 8,150.00 | 8,290.00 | 8,100.00 | 8,110.00 | 5,513.06 | 25,971 |
| 2023-08-10 | 8,250.00 | 8,250.00 | 8,150.00 | 8,150.00 | 5,540.25 | 6,460 |
| 2023-08-09 | 8,300.00 | 8,300.00 | 8,100.00 | 8,280.00 | 5,628.62 | 16,875 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-29 | 499.9997 VND |
| 2023-08-30 | 499.9997 VND |
| 2022-07-29 | 999.9994 VND |
| 2021-11-29 | 499.9997 VND |
| 2019-09-17 | 1,099.9994 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.