Yen Bai Industry Mineral JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 8,420.00 | 8,420.00 | 7,860.00 | 8,100.00 | 5,506.26 | 7,646 |
| 2022-08-18 | 8,030.00 | 8,460.00 | 8,030.00 | 8,090.00 | 5,499.47 | 5,932 |
| 2022-08-17 | 8,260.00 | 8,580.00 | 8,210.00 | 8,210.00 | 5,581.04 | 6,592 |
| 2022-08-16 | 8,650.00 | 8,650.00 | 8,160.00 | 8,180.00 | 5,560.65 | 56,952 |
| 2022-08-15 | 8,769.99 | 8,779.99 | 8,600.00 | 8,769.99 | 5,961.72 | 19,116 |
| 2022-08-12 | 8,600.00 | 8,779.99 | 8,400.00 | 8,779.99 | 5,968.52 | 47,328 |
| 2022-08-11 | 8,300.00 | 8,799.99 | 8,300.00 | 8,779.99 | 5,968.52 | 53,128 |
| 2022-08-10 | 8,200.00 | 8,520.00 | 8,100.00 | 8,340.00 | 5,669.41 | 63,939 |
| 2022-08-09 | 8,050.00 | 8,200.00 | 7,900.00 | 8,200.00 | 5,574.24 | 59,852 |
| 2022-08-08 | 7,900.00 | 7,980.00 | 7,900.00 | 7,980.00 | 5,424.69 | 16,875 |
| 2022-08-05 | 7,870.00 | 7,920.00 | 7,860.00 | 7,870.00 | 5,349.91 | 19,116 |
| 2022-08-04 | 7,900.00 | 7,990.00 | 7,850.00 | 7,950.00 | 5,404.30 | 44,559 |
| 2022-08-03 | 8,090.00 | 8,090.00 | 7,570.00 | 7,900.00 | 5,370.31 | 16,084 |
| 2022-08-02 | 8,010.00 | 8,100.00 | 8,010.00 | 8,100.00 | 5,506.26 | 23,730 |
| 2022-08-01 | 8,020.00 | 8,050.00 | 8,010.00 | 8,050.00 | 5,472.27 | 20,302 |
| 2022-07-29 | 8,000.00 | 8,370.00 | 7,950.00 | 8,100.00 | 5,506.26 | 14,502 |
| 2022-07-28 | 9,559.99 | 9,599.99 | 9,499.99 | 9,499.99 | 5,778.18 | 45,746 |
| 2022-07-27 | 9,399.99 | 9,559.99 | 9,399.99 | 9,559.99 | 5,814.67 | 19,907 |
| 2022-07-26 | 9,419.99 | 9,799.99 | 9,379.99 | 9,429.99 | 5,735.60 | 68,948 |
| 2022-07-25 | 9,229.99 | 9,439.99 | 9,219.99 | 9,419.99 | 5,729.52 | 99,665 |
| 2022-07-22 | 9,099.99 | 9,249.99 | 9,099.99 | 9,209.99 | 5,601.79 | 11,733 |
| 2022-07-21 | 9,479.99 | 9,479.99 | 9,019.99 | 9,209.99 | 5,601.79 | 18,984 |
| 2022-07-20 | 9,189.99 | 9,319.99 | 9,189.99 | 9,199.99 | 5,595.71 | 24,784 |
| 2022-07-19 | 8,500.00 | 8,999.99 | 8,500.00 | 8,939.99 | 5,437.57 | 50,624 |
| 2022-07-18 | 8,490.00 | 8,560.00 | 8,450.00 | 8,500.00 | 5,169.95 | 26,498 |
| 2022-07-15 | 8,789.99 | 8,789.99 | 8,280.00 | 8,560.00 | 5,206.44 | 12,129 |
| 2022-07-14 | 8,570.00 | 8,600.00 | 8,400.00 | 8,500.00 | 5,169.95 | 15,424 |
| 2022-07-13 | 8,150.00 | 8,600.00 | 8,100.00 | 8,600.00 | 5,230.77 | 41,132 |
| 2022-07-12 | 8,100.00 | 8,150.00 | 8,010.00 | 8,080.00 | 4,914.49 | 32,431 |
| 2022-07-11 | 7,990.00 | 8,400.00 | 7,920.00 | 7,970.00 | 4,847.59 | 19,511 |
| 2022-07-08 | 7,720.00 | 7,880.00 | 7,700.00 | 7,870.00 | 4,786.76 | 20,170 |
| 2022-07-07 | 7,890.00 | 7,900.00 | 7,890.00 | 7,900.00 | 4,805.01 | 791 |
| 2022-07-06 | 7,910.00 | 7,910.00 | 7,720.00 | 7,900.00 | 4,805.01 | 1,582 |
| 2022-07-05 | 7,640.00 | 7,910.00 | 7,640.00 | 7,910.00 | 4,811.09 | 264 |
| 2022-07-04 | 8,200.00 | 8,200.00 | 7,900.00 | 8,040.00 | 4,890.16 | 3,691 |
| 2022-07-01 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 4,865.83 | 6,328 |
| 2022-06-30 | 8,000.00 | 8,010.00 | 7,980.00 | 8,000.00 | 4,865.83 | 7,778 |
| 2022-06-29 | 7,990.00 | 8,000.00 | 7,990.00 | 7,990.00 | 4,859.75 | 22,280 |
| 2022-06-28 | 7,990.00 | 8,000.00 | 7,810.00 | 7,990.00 | 4,859.75 | 1,977 |
| 2022-06-27 | 7,910.00 | 7,910.00 | 7,600.00 | 7,910.00 | 4,811.09 | 2,109 |
| 2022-06-24 | 7,920.00 | 7,920.00 | 7,500.00 | 7,910.00 | 4,811.09 | 9,096 |
| 2022-06-23 | 7,810.00 | 7,980.00 | 7,300.00 | 7,900.00 | 4,805.01 | 10,283 |
| 2022-06-22 | 7,710.00 | 7,820.00 | 7,300.00 | 7,460.00 | 4,537.39 | 20,830 |
| 2022-06-21 | 7,800.00 | 7,830.00 | 7,780.00 | 7,830.00 | 4,762.43 | 14,897 |
| 2022-06-20 | 7,890.00 | 7,890.00 | 7,710.00 | 7,830.00 | 4,762.43 | 6,064 |
| 2022-06-17 | 7,890.00 | 7,900.00 | 7,880.00 | 7,890.00 | 4,798.93 | 16,611 |
| 2022-06-16 | 7,940.00 | 7,950.00 | 7,810.00 | 7,900.00 | 4,805.01 | 17,402 |
| 2022-06-15 | 7,960.00 | 8,000.00 | 7,800.00 | 7,950.00 | 4,835.42 | 12,788 |
| 2022-06-14 | 7,820.00 | 8,000.00 | 7,660.00 | 7,990.00 | 4,859.75 | 23,203 |
| 2022-06-13 | 8,100.00 | 8,200.00 | 7,820.00 | 7,820.00 | 4,756.35 | 38,495 |
| 2022-06-10 | 8,390.00 | 8,400.00 | 8,100.00 | 8,300.00 | 5,048.30 | 38,100 |
| 2022-06-09 | 8,310.00 | 8,480.00 | 8,200.00 | 8,480.00 | 5,157.78 | 8,305 |
| 2022-06-08 | 8,670.00 | 8,670.00 | 8,300.00 | 8,490.00 | 5,163.87 | 42,318 |
| 2022-06-07 | 7,900.00 | 8,110.00 | 7,700.00 | 8,110.00 | 4,932.74 | 84,109 |
| 2022-06-06 | 7,890.00 | 7,890.00 | 7,580.00 | 7,580.00 | 4,610.38 | 48,778 |
| 2022-06-03 | 7,880.00 | 7,880.00 | 7,690.00 | 7,720.00 | 4,695.53 | 5,669 |
| 2022-06-02 | 8,070.00 | 8,070.00 | 7,650.00 | 7,880.00 | 4,792.85 | 11,469 |
| 2022-06-01 | 8,100.00 | 8,120.00 | 7,950.00 | 8,070.00 | 4,908.41 | 8,701 |
| 2022-05-31 | 8,000.00 | 8,140.00 | 8,000.00 | 8,140.00 | 4,950.99 | 13,711 |
| 2022-05-30 | 7,680.00 | 8,250.00 | 7,680.00 | 8,250.00 | 5,017.89 | 57,479 |
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.