Yen Bai Industry Mineral JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 5,880.00 | 5,900.00 | 5,880.00 | 5,900.00 | 4,010.73 | 527 |
| 2023-02-14 | 5,780.00 | 5,990.00 | 5,780.00 | 5,990.00 | 4,071.92 | 3,296 |
| 2023-02-13 | 5,510.00 | 5,830.00 | 5,510.00 | 5,790.00 | 3,935.96 | 3,032 |
| 2023-02-10 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 3,861.18 | 1,714 |
| 2023-02-09 | 5,610.00 | 5,690.00 | 5,610.00 | 5,690.00 | 3,867.98 | 5,405 |
| 2023-02-08 | 5,720.00 | 5,720.00 | 5,500.00 | 5,690.00 | 3,867.98 | 123,000 |
| 2023-02-07 | 5,770.00 | 5,770.00 | 5,500.00 | 5,730.00 | 3,895.17 | 15,820 |
| 2023-02-06 | 5,700.00 | 5,770.00 | 5,570.00 | 5,640.00 | 3,833.99 | 10,810 |
| 2023-02-03 | 5,620.00 | 5,780.00 | 5,390.00 | 5,700.00 | 3,874.78 | 7,119 |
| 2023-02-02 | 5,800.00 | 5,800.00 | 5,530.00 | 5,790.00 | 3,935.96 | 2,637 |
| 2023-02-01 | 5,870.00 | 5,900.00 | 5,820.00 | 5,820.00 | 3,956.35 | 35,199 |
| 2023-01-31 | 5,610.00 | 5,870.00 | 5,600.00 | 5,820.00 | 3,956.35 | 10,151 |
| 2023-01-30 | 5,890.00 | 5,890.00 | 5,800.00 | 5,800.00 | 3,942.76 | 7,119 |
| 2023-01-27 | 5,750.00 | 5,900.00 | 5,740.00 | 5,900.00 | 4,010.73 | 3,032 |
| 2023-01-19 | 5,600.00 | 6,030.00 | 5,600.00 | 5,600.00 | 3,806.80 | 7,910 |
| 2023-01-18 | 5,670.00 | 5,700.00 | 5,540.00 | 5,640.00 | 3,833.99 | 1,977 |
| 2023-01-17 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 3,738.82 | 7,778 |
| 2023-01-16 | 5,690.00 | 5,720.00 | 5,500.00 | 5,500.00 | 3,738.82 | 83,186 |
| 2023-01-13 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 3,738.82 | 28,080 |
| 2023-01-12 | 5,710.00 | 5,710.00 | 5,690.00 | 5,690.00 | 3,867.98 | 3,164 |
| 2023-01-11 | 5,710.00 | 5,730.00 | 5,320.00 | 5,720.00 | 3,888.37 | 16,479 |
| 2023-01-10 | 5,780.00 | 5,780.00 | 5,700.00 | 5,710.00 | 3,881.58 | 10,151 |
| 2023-01-09 | 5,780.00 | 5,850.00 | 5,700.00 | 5,780.00 | 3,929.16 | 2,637 |
| 2023-01-06 | 5,690.00 | 5,780.00 | 5,690.00 | 5,780.00 | 3,929.16 | 1,977 |
| 2023-01-05 | 5,800.00 | 5,800.00 | 5,700.00 | 5,780.00 | 3,929.16 | 2,109 |
| 2023-01-04 | 5,750.00 | 5,780.00 | 5,750.00 | 5,780.00 | 3,929.16 | 2,900 |
| 2023-01-03 | 5,600.00 | 5,850.00 | 5,600.00 | 5,750.00 | 3,908.77 | 4,482 |
| 2022-12-30 | 5,650.00 | 5,680.00 | 5,600.00 | 5,600.00 | 3,806.80 | 8,305 |
| 2022-12-29 | 5,690.00 | 5,690.00 | 5,570.00 | 5,650.00 | 3,840.79 | 1,055 |
| 2022-12-28 | 5,590.00 | 5,700.00 | 5,590.00 | 5,700.00 | 3,874.78 | 17,534 |
| 2022-12-27 | 5,660.00 | 5,660.00 | 5,400.00 | 5,590.00 | 3,800.00 | 16,084 |
| 2022-12-26 | 5,600.00 | 5,750.00 | 5,320.00 | 5,670.00 | 3,854.38 | 4,087 |
| 2022-12-23 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 3,874.78 | 5,273 |
| 2022-12-22 | 5,620.00 | 5,950.00 | 5,560.00 | 5,640.00 | 3,833.99 | 11,733 |
| 2022-12-21 | 5,470.00 | 5,690.00 | 5,450.00 | 5,690.00 | 3,867.98 | 4,219 |
| 2022-12-20 | 5,820.00 | 5,820.00 | 5,600.00 | 5,700.00 | 3,874.78 | 12,920 |
| 2022-12-19 | 5,950.00 | 5,950.00 | 5,850.00 | 5,920.00 | 4,024.33 | 6,723 |
| 2022-12-16 | 5,860.00 | 5,950.00 | 5,860.00 | 5,930.00 | 4,031.13 | 7,251 |
| 2022-12-15 | 5,750.00 | 6,050.00 | 5,750.00 | 5,890.00 | 4,003.94 | 6,196 |
| 2022-12-14 | 5,900.00 | 5,900.00 | 5,700.00 | 5,790.00 | 3,935.96 | 26,366 |
| 2022-12-13 | 5,880.00 | 6,000.00 | 5,520.00 | 5,780.00 | 3,929.16 | 7,119 |
| 2022-12-12 | 5,840.00 | 5,840.00 | 5,750.00 | 5,750.00 | 3,908.77 | 3,691 |
| 2022-12-09 | 5,850.00 | 5,850.00 | 5,700.00 | 5,700.00 | 3,874.78 | 2,637 |
| 2022-12-08 | 5,700.00 | 5,850.00 | 5,700.00 | 5,800.00 | 3,942.76 | 3,164 |
| 2022-12-07 | 5,950.00 | 5,950.00 | 5,560.00 | 5,700.00 | 3,874.78 | 10,942 |
| 2022-12-06 | 5,900.00 | 5,970.00 | 5,800.00 | 5,970.00 | 4,058.32 | 3,691 |
| 2022-12-05 | 5,860.00 | 6,000.00 | 5,600.00 | 5,970.00 | 4,058.32 | 18,325 |
| 2022-12-02 | 6,000.00 | 6,000.00 | 5,860.00 | 5,900.00 | 4,010.73 | 6,592 |
| 2022-12-01 | 5,770.00 | 6,000.00 | 5,750.00 | 5,980.00 | 4,065.12 | 4,746 |
| 2022-11-30 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 3,874.78 | 4,087 |
| 2022-11-29 | 5,650.00 | 5,720.00 | 5,590.00 | 5,690.00 | 3,867.98 | 10,415 |
| 2022-11-28 | 5,500.00 | 5,630.00 | 5,500.00 | 5,590.00 | 3,800.00 | 13,579 |
| 2022-11-25 | 5,200.00 | 5,500.00 | 5,200.00 | 5,500.00 | 3,738.82 | 4,746 |
| 2022-11-24 | 5,400.00 | 5,400.00 | 5,250.00 | 5,250.00 | 3,568.87 | 25,707 |
| 2022-11-23 | 5,610.00 | 5,610.00 | 5,500.00 | 5,600.00 | 3,806.80 | 6,987 |
| 2022-11-22 | 5,570.00 | 5,740.00 | 5,570.00 | 5,700.00 | 3,874.78 | 1,318 |
| 2022-11-21 | 5,560.00 | 5,560.00 | 5,500.00 | 5,560.00 | 3,779.61 | 1,186 |
| 2022-11-18 | 5,200.00 | 5,570.00 | 5,200.00 | 5,570.00 | 3,786.41 | 3,428 |
| 2022-11-17 | 5,300.00 | 5,600.00 | 5,300.00 | 5,540.00 | 3,766.01 | 3,296 |
| 2022-11-16 | 4,800.00 | 5,280.00 | 4,600.00 | 5,280.00 | 3,589.27 | 28,212 |
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.