Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.920	20.290	19.820	20.270	20.270	9,732,890
2026-10-16	19.890	20.190	19.780	19.940	19.940	8,936,204
2026-10-15	19.970	20.060	19.720	19.890	19.890	6,853,532
2026-10-14	19.900	20.100	19.840	20.060	20.060	7,081,201
2026-10-13	20.070	20.070	19.820	19.880	19.880	6,540,741
2026-10-12	20.000	20.150	19.960	20.080	20.080	6,832,774
2026-10-09	19.690	20.040	19.690	19.970	19.970	11,091,507
2026-10-08	19.800	19.860	19.640	19.690	19.690	5,677,031
2026-09-30	19.400	19.740	19.370	19.720	19.720	5,685,453
2026-09-29	19.390	19.500	19.370	19.400	19.400	3,188,485
2026-09-28	19.380	19.550	19.330	19.450	19.450	4,554,907
2026-09-24	19.640	19.710	19.390	19.390	19.390	4,787,300
2026-09-23	19.660	19.760	19.590	19.670	19.670	4,163,585
2026-09-22	19.730	19.760	19.600	19.680	19.680	4,474,560
2026-09-21	19.520	19.740	19.520	19.730	19.730	5,781,827
2026-09-18	19.410	19.550	19.400	19.520	19.520	4,601,052
2026-09-17	19.390	19.510	19.360	19.400	19.400	4,037,680
2026-09-16	19.550	19.550	19.310	19.450	19.450	6,668,000
2026-09-15	19.780	19.800	19.530	19.600	19.600	5,705,700
2026-09-14	19.720	19.830	19.610	19.780	19.780	5,087,606
2026-09-11	19.830	19.870	19.560	19.730	19.730	7,294,032
2026-09-10	19.970	19.970	19.760	19.880	19.880	6,446,500
2026-09-09	20.250	20.280	20.130	20.190	19.890	5,788,102
2026-09-08	20.160	20.340	20.100	20.280	19.979	6,860,159
2026-09-07	20.240	20.310	20.100	20.150	19.851	6,712,098
2026-09-04	20.240	20.350	20.130	20.240	19.939	7,695,528
2026-09-03	20.140	20.250	20.100	20.190	19.890	5,148,547
2026-09-02	20.220	20.240	20.060	20.130	20.130	6,428,828
2026-09-01	20.280	20.350	20.200	20.270	20.270	10,014,032
2026-08-31	20.380	20.430	20.160	20.420	20.420	6,662,700
2026-08-28	20.400	20.450	20.270	20.420	20.420	4,958,334
2026-08-27	20.430	20.540	20.260	20.460	20.460	6,490,723
2026-08-26	20.220	20.580	20.190	20.470	20.470	7,935,511
2026-08-25	20.110	20.230	19.980	20.220	20.220	8,232,973
2026-08-24	20.280	20.290	19.890	20.110	20.110	17,134,123
2026-08-21	21.370	21.400	20.900	20.910	20.910	12,296,038
2026-08-20	21.150	21.550	21.120	21.510	21.510	13,731,517
2026-08-19	21.040	21.220	20.960	21.060	21.060	7,646,120
2026-08-18	21.180	21.300	21.010	21.030	21.030	7,934,703
2026-08-17	21.310	21.320	20.950	21.220	21.220	8,661,572
2026-08-14	21.480	21.580	21.260	21.310	21.310	6,946,550
2026-08-13	21.490	21.690	21.210	21.510	21.510	10,806,352
2026-08-12	21.520	21.610	21.280	21.490	21.490	9,106,044
2026-08-11	21.620	21.900	21.450	21.530	21.530	10,077,398
2026-08-10	21.510	21.860	21.490	21.590	21.590	12,184,314
2026-08-07	21.340	21.520	21.150	21.500	21.500	8,240,907
2026-08-06	21.510	21.560	21.130	21.390	21.390	11,010,002
2026-08-05	21.840	21.890	21.430	21.490	21.490	14,443,940
2026-08-04	22.200	22.410	21.880	21.890	21.890	10,267,651
2026-08-03	22.200	22.420	22.140	22.190	22.190	9,545,454
2026-07-31	21.950	22.300	21.890	22.280	22.280	12,103,401
2026-07-30	21.990	22.260	21.860	22.200	22.200	12,557,400
2026-07-29	21.750	22.110	21.700	21.980	21.980	11,989,667
2026-07-28	21.680	21.880	21.370	21.700	21.700	9,300,203
2026-07-27	21.580	21.890	21.470	21.770	21.770	9,308,052
2026-07-24	21.890	22.150	21.550	21.590	21.590	8,843,127
2026-07-23	21.930	22.170	21.750	21.900	21.900	8,619,776
2026-07-22	22.000	22.130	21.700	22.030	22.030	13,913,342
2026-07-21	22.280	22.720	22.020	22.080	22.080	19,388,746
2026-07-20	22.110	22.480	22.010	22.390	22.390	16,463,962

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.7320 CNY
2022-06-17	0.6870 CNY
2021-06-21	0.5380 CNY
2020-07-13	0.5890 CNY
2019-07-11	0.4240 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.