Yen Bai Industry Mineral JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 8,000.00 | 8,200.00 | 7,850.00 | 8,200.00 | 5,574.24 | 3,830,971 |
| 2023-08-07 | 7,850.00 | 8,090.00 | 7,700.00 | 7,750.00 | 5,268.34 | 15,161 |
| 2023-08-04 | 7,850.00 | 7,950.00 | 7,750.00 | 7,950.00 | 5,404.30 | 27,685 |
| 2023-08-03 | 7,890.00 | 7,980.00 | 7,800.00 | 7,800.00 | 5,302.33 | 3,691 |
| 2023-08-02 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 5,370.31 | 17,402 |
| 2023-08-01 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 5,370.31 | 12,656 |
| 2023-07-31 | 7,660.00 | 7,900.00 | 7,650.00 | 7,900.00 | 5,370.31 | 26,235 |
| 2023-07-28 | 7,800.00 | 7,900.00 | 7,600.00 | 7,900.00 | 5,370.31 | 63,411 |
| 2023-07-27 | 7,850.00 | 7,940.00 | 7,800.00 | 7,940.00 | 5,397.50 | 1,977 |
| 2023-07-26 | 7,950.00 | 7,950.00 | 7,750.00 | 7,940.00 | 5,397.50 | 396 |
| 2023-07-25 | 7,760.00 | 7,960.00 | 7,700.00 | 7,960.00 | 5,411.09 | 4,482 |
| 2023-07-24 | 7,730.00 | 8,000.00 | 7,610.00 | 7,990.00 | 5,431.49 | 4,878 |
| 2023-07-21 | 7,610.00 | 7,730.00 | 7,610.00 | 7,730.00 | 5,254.74 | 2,241 |
| 2023-07-20 | 7,700.00 | 7,750.00 | 7,700.00 | 7,750.00 | 5,268.34 | 659 |
| 2023-07-19 | 7,750.00 | 7,750.00 | 7,740.00 | 7,750.00 | 5,268.34 | 8,833 |
| 2023-07-18 | 7,450.00 | 7,780.00 | 7,450.00 | 7,780.00 | 5,288.73 | 2,900 |
| 2023-07-17 | 7,560.00 | 7,830.00 | 7,560.00 | 7,830.00 | 5,322.72 | 3,296 |
| 2023-07-14 | 7,850.00 | 7,850.00 | 7,790.00 | 7,790.00 | 5,295.53 | 396 |
| 2023-07-13 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 5,336.32 | 132 |
| 2023-07-12 | 7,700.00 | 7,890.00 | 7,500.00 | 7,500.00 | 5,098.39 | 5,801 |
| 2023-07-11 | 7,460.00 | 7,940.00 | 7,460.00 | 7,920.00 | 5,383.90 | 7,251 |
| 2023-07-10 | 7,410.00 | 7,950.00 | 7,410.00 | 7,940.00 | 5,397.50 | 4,219 |
| 2023-07-07 | 7,600.00 | 7,900.00 | 7,600.00 | 7,900.00 | 5,370.31 | 2,637 |
| 2023-07-06 | 7,850.00 | 8,000.00 | 7,400.00 | 7,400.00 | 5,030.41 | 14,502 |
| 2023-07-05 | 7,690.00 | 7,850.00 | 7,400.00 | 7,850.00 | 5,336.32 | 5,141 |
| 2023-07-04 | 7,230.00 | 7,700.00 | 7,150.00 | 7,700.00 | 5,234.35 | 1,450 |
| 2023-07-03 | 7,400.00 | 7,400.00 | 7,210.00 | 7,210.00 | 4,901.25 | 9,492 |
| 2023-06-30 | 7,670.00 | 7,680.00 | 7,170.00 | 7,170.00 | 4,874.06 | 84,505 |
| 2023-06-29 | 7,630.00 | 7,690.00 | 7,500.00 | 7,680.00 | 5,220.75 | 4,482 |
| 2023-06-28 | 7,510.00 | 7,630.00 | 7,500.00 | 7,630.00 | 5,186.76 | 2,109 |
| 2023-06-27 | 7,630.00 | 7,650.00 | 7,630.00 | 7,630.00 | 5,186.76 | 6,460 |
| 2023-06-26 | 7,500.00 | 7,630.00 | 7,400.00 | 7,630.00 | 5,186.76 | 23,203 |
| 2023-06-22 | 7,530.00 | 7,640.00 | 7,530.00 | 7,600.00 | 5,166.37 | 9,624 |
| 2023-06-21 | 7,530.00 | 7,620.00 | 7,530.00 | 7,620.00 | 5,179.97 | 1,977 |
| 2023-06-20 | 7,600.00 | 7,630.00 | 7,530.00 | 7,630.00 | 5,186.76 | 10,810 |
| 2023-06-19 | 7,470.00 | 7,630.00 | 7,400.00 | 7,630.00 | 5,186.76 | 19,907 |
| 2023-06-16 | 7,500.00 | 7,650.00 | 7,450.00 | 7,640.00 | 5,193.56 | 24,257 |
| 2023-06-15 | 7,500.00 | 7,660.00 | 7,450.00 | 7,660.00 | 5,207.16 | 9,096 |
| 2023-06-14 | 7,690.00 | 7,690.00 | 7,400.00 | 7,690.00 | 5,227.55 | 36,913 |
| 2023-06-13 | 7,450.00 | 7,570.00 | 7,450.00 | 7,570.00 | 5,145.98 | 2,637 |
| 2023-06-12 | 7,500.00 | 7,570.00 | 7,400.00 | 7,570.00 | 5,145.98 | 18,193 |
| 2023-06-09 | 7,680.00 | 7,680.00 | 7,500.00 | 7,590.00 | 5,159.57 | 2,241 |
| 2023-06-08 | 7,520.00 | 7,690.00 | 7,520.00 | 7,680.00 | 5,220.75 | 17,797 |
| 2023-06-07 | 7,600.00 | 7,700.00 | 7,500.00 | 7,520.00 | 5,111.99 | 5,273 |
| 2023-06-06 | 7,400.00 | 7,700.00 | 7,400.00 | 7,700.00 | 5,234.35 | 25,180 |
| 2023-06-05 | 7,500.00 | 7,710.00 | 7,400.00 | 7,710.00 | 5,241.15 | 23,334 |
| 2023-06-02 | 7,500.00 | 7,730.00 | 7,500.00 | 7,730.00 | 5,254.74 | 31,376 |
| 2023-06-01 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 5,098.39 | 5,010 |
| 2023-05-31 | 7,200.00 | 7,640.00 | 7,200.00 | 7,640.00 | 5,193.56 | 16,479 |
| 2023-05-30 | 7,490.00 | 7,490.00 | 7,180.00 | 7,450.00 | 5,064.40 | 7,646 |
| 2023-05-29 | 7,640.00 | 7,640.00 | 7,160.00 | 7,490.00 | 5,091.59 | 23,334 |
| 2023-05-26 | 7,160.00 | 7,640.00 | 7,160.00 | 7,640.00 | 5,193.56 | 5,801 |
| 2023-05-25 | 7,300.00 | 7,450.00 | 7,150.00 | 7,450.00 | 5,064.40 | 923 |
| 2023-05-24 | 7,280.00 | 7,400.00 | 7,200.00 | 7,380.00 | 5,016.82 | 12,129 |
| 2023-05-23 | 7,000.00 | 7,290.00 | 7,000.00 | 7,290.00 | 4,955.64 | 2,373 |
| 2023-05-22 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 4,792.49 | 132 |
| 2023-05-19 | 7,100.00 | 7,480.00 | 7,000.00 | 7,340.00 | 4,989.63 | 4,350 |
| 2023-05-18 | 7,230.00 | 7,240.00 | 7,100.00 | 7,240.00 | 4,921.65 | 5,801 |
| 2023-05-17 | 7,250.00 | 7,250.00 | 7,150.00 | 7,230.00 | 4,914.85 | 1,582 |
| 2023-05-16 | 7,150.00 | 7,300.00 | 7,150.00 | 7,300.00 | 4,962.43 | 34,013 |
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.