Yen Bai Industry Mineral JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 4,940.00 | 5,280.00 | 4,940.00 | 4,940.00 | 3,358.14 | 18,193 |
| 2022-11-14 | 5,600.00 | 5,600.00 | 5,310.00 | 5,310.00 | 3,609.66 | 1,714 |
| 2022-11-11 | 5,890.00 | 5,890.00 | 5,700.00 | 5,700.00 | 3,874.78 | 923 |
| 2022-11-10 | 5,900.00 | 5,900.00 | 5,580.00 | 5,890.00 | 4,003.94 | 5,273 |
| 2022-11-09 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,078.71 | 132 |
| 2022-11-08 | 5,650.00 | 5,910.00 | 5,650.00 | 5,910.00 | 4,017.53 | 659 |
| 2022-11-07 | 5,400.00 | 6,000.00 | 5,380.00 | 6,000.00 | 4,078.71 | 11,206 |
| 2022-11-04 | 5,820.00 | 5,820.00 | 5,580.00 | 5,780.00 | 3,929.16 | 10,810 |
| 2022-11-03 | 5,990.00 | 5,990.00 | 5,900.00 | 5,920.00 | 4,024.33 | 2,373 |
| 2022-11-02 | 6,000.00 | 6,000.00 | 5,940.00 | 5,990.00 | 4,071.92 | 3,032 |
| 2022-11-01 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,078.71 | 4,350 |
| 2022-10-31 | 6,190.00 | 6,190.00 | 6,000.00 | 6,010.00 | 4,085.51 | 659 |
| 2022-10-28 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 4,146.69 | 1,450 |
| 2022-10-27 | 6,140.00 | 6,200.00 | 6,100.00 | 6,100.00 | 4,146.69 | 3,164 |
| 2022-10-26 | 6,100.00 | 6,140.00 | 6,000.00 | 6,130.00 | 4,167.09 | 3,955 |
| 2022-10-25 | 5,540.00 | 6,100.00 | 5,540.00 | 6,100.00 | 4,146.69 | 8,437 |
| 2022-10-24 | 6,380.00 | 6,380.00 | 5,950.00 | 5,950.00 | 4,044.72 | 27,553 |
| 2022-10-21 | 6,300.00 | 6,390.00 | 6,250.00 | 6,390.00 | 4,343.83 | 791 |
| 2022-10-20 | 6,390.00 | 6,400.00 | 6,240.00 | 6,400.00 | 4,350.63 | 5,405 |
| 2022-10-19 | 6,220.00 | 6,400.00 | 6,220.00 | 6,390.00 | 4,343.83 | 1,977 |
| 2022-10-18 | 6,130.00 | 6,400.00 | 6,130.00 | 6,400.00 | 4,350.63 | 3,823 |
| 2022-10-17 | 6,550.00 | 6,550.00 | 6,200.00 | 6,220.00 | 4,228.27 | 7,514 |
| 2022-10-14 | 6,310.00 | 6,520.00 | 6,310.00 | 6,500.00 | 4,418.61 | 8,833 |
| 2022-10-13 | 6,400.00 | 6,550.00 | 6,400.00 | 6,410.00 | 4,357.43 | 4,350 |
| 2022-10-12 | 6,580.00 | 6,580.00 | 6,500.00 | 6,500.00 | 4,418.61 | 8,174 |
| 2022-10-11 | 6,600.00 | 6,600.00 | 6,400.00 | 6,480.00 | 4,405.01 | 20,170 |
| 2022-10-10 | 6,690.00 | 6,690.00 | 6,410.00 | 6,590.00 | 4,479.79 | 20,961 |
| 2022-10-07 | 6,900.00 | 6,970.00 | 6,420.00 | 6,420.00 | 4,364.22 | 34,276 |
| 2022-10-06 | 6,880.00 | 7,000.00 | 6,880.00 | 6,900.00 | 4,690.52 | 3,296 |
| 2022-10-05 | 6,880.00 | 6,900.00 | 6,800.00 | 6,880.00 | 4,676.92 | 13,447 |
| 2022-10-04 | 6,700.00 | 6,880.00 | 6,700.00 | 6,880.00 | 4,676.92 | 14,633 |
| 2022-10-03 | 7,000.00 | 7,000.00 | 6,700.00 | 6,700.00 | 4,554.56 | 18,325 |
| 2022-09-30 | 6,710.00 | 7,080.00 | 6,690.00 | 7,000.00 | 4,758.50 | 12,788 |
| 2022-09-29 | 7,300.00 | 7,300.00 | 6,790.00 | 7,010.00 | 4,765.30 | 29,003 |
| 2022-09-28 | 7,320.00 | 7,770.00 | 7,300.00 | 7,300.00 | 4,962.43 | 5,010 |
| 2022-09-27 | 7,070.00 | 7,690.00 | 6,900.00 | 7,690.00 | 5,227.55 | 65,916 |
| 2022-09-26 | 7,210.00 | 7,340.00 | 7,000.00 | 7,190.00 | 4,887.66 | 20,170 |
| 2022-09-23 | 7,310.00 | 7,430.00 | 7,290.00 | 7,400.00 | 5,030.41 | 10,283 |
| 2022-09-22 | 7,270.00 | 7,440.00 | 7,270.00 | 7,290.00 | 4,955.64 | 2,373 |
| 2022-09-21 | 7,230.00 | 7,530.00 | 7,210.00 | 7,270.00 | 4,942.04 | 4,614 |
| 2022-09-20 | 7,520.00 | 7,560.00 | 7,440.00 | 7,560.00 | 5,139.18 | 13,974 |
| 2022-09-19 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 5,234.35 | 132 |
| 2022-09-16 | 7,760.00 | 7,900.00 | 7,220.00 | 7,740.00 | 5,261.54 | 77,649 |
| 2022-09-15 | 7,760.00 | 7,760.00 | 7,560.00 | 7,760.00 | 5,275.14 | 26,762 |
| 2022-09-14 | 7,510.00 | 7,790.00 | 7,510.00 | 7,760.00 | 5,275.14 | 19,379 |
| 2022-09-13 | 7,800.00 | 7,850.00 | 7,790.00 | 7,850.00 | 5,336.32 | 8,569 |
| 2022-09-12 | 7,860.00 | 7,900.00 | 7,660.00 | 7,890.00 | 5,363.51 | 3,032 |
| 2022-09-09 | 7,710.00 | 7,870.00 | 7,690.00 | 7,870.00 | 5,349.91 | 6,196 |
| 2022-09-08 | 7,840.00 | 7,950.00 | 7,700.00 | 7,700.00 | 5,234.35 | 27,157 |
| 2022-09-07 | 7,880.00 | 7,900.00 | 7,800.00 | 7,840.00 | 5,329.52 | 29,794 |
| 2022-09-06 | 7,850.00 | 7,880.00 | 7,850.00 | 7,880.00 | 5,356.71 | 4,482 |
| 2022-09-05 | 7,900.00 | 7,990.00 | 7,420.00 | 7,850.00 | 5,336.32 | 4,614 |
| 2022-08-31 | 7,710.00 | 7,900.00 | 7,700.00 | 7,820.00 | 5,315.92 | 4,350 |
| 2022-08-30 | 7,800.00 | 8,000.00 | 7,300.00 | 7,710.00 | 5,241.15 | 24,653 |
| 2022-08-29 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 5,302.33 | 10,415 |
| 2022-08-26 | 8,080.00 | 8,080.00 | 7,950.00 | 7,950.00 | 5,404.30 | 16,743 |
| 2022-08-25 | 8,090.00 | 8,090.00 | 8,080.00 | 8,090.00 | 5,499.47 | 3,032 |
| 2022-08-24 | 8,110.00 | 8,140.00 | 7,540.00 | 8,090.00 | 5,499.47 | 21,093 |
| 2022-08-23 | 7,900.00 | 8,190.00 | 7,900.00 | 8,100.00 | 5,506.26 | 3,164 |
| 2022-08-22 | 8,350.00 | 8,350.00 | 7,900.00 | 7,900.00 | 5,370.31 | 7,514 |
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.