Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	29.790	30.260	29.780	29.970	29.970	8,013,734
2024-07-23	30.910	31.150	29.500	29.990	29.990	15,668,764
2024-07-22	30.750	31.130	30.400	30.980	30.980	10,024,562
2024-07-19	30.450	30.860	30.400	30.800	30.800	8,973,188
2024-07-18	30.030	30.550	29.900	30.530	30.530	9,996,359
2024-07-17	29.730	30.220	29.240	30.160	30.160	10,237,472
2024-07-16	29.590	30.070	29.430	29.750	29.750	9,187,354
2024-07-15	29.240	29.610	29.150	29.570	29.570	6,248,317
2024-07-12	29.400	29.440	29.040	29.340	29.340	5,940,396
2024-07-11	29.300	29.510	28.950	29.450	29.450	8,182,480
2024-07-10	29.280	29.470	29.030	29.100	29.100	4,849,599
2024-07-09	29.130	29.380	28.880	29.380	29.380	5,625,148
2024-07-08	29.510	29.610	29.060	29.180	29.180	5,264,900
2024-07-05	28.960	28.960	28.960	28.960	28.960	0
2024-07-04	29.360	29.450	28.830	28.960	28.960	5,043,468
2024-07-03	29.520	29.720	29.280	29.340	29.340	3,815,748
2024-07-02	29.710	29.890	29.490	29.570	29.570	4,456,929
2024-07-01	29.160	29.850	29.160	29.770	29.770	6,402,194
2024-06-28	29.180	29.480	29.070	29.330	29.330	5,265,600
2024-06-27	29.600	29.600	29.080	29.230	29.230	4,547,596
2024-06-26	29.200	29.640	29.060	29.570	29.570	5,286,745
2024-06-25	29.230	29.730	29.080	29.290	29.290	6,006,634
2024-06-24	29.310	29.660	28.960	29.080	29.080	6,497,531
2024-06-21	29.450	29.800	29.360	29.490	29.490	4,369,872
2024-06-20	29.800	29.940	29.300	29.460	29.460	6,042,212
2024-06-19	29.890	30.010	29.600	29.860	29.860	5,123,487
2024-06-18	29.930	30.040	29.570	29.790	29.790	7,161,413
2024-06-17	30.860	31.230	30.310	30.540	30.540	11,020,601
2024-06-14	30.600	31.040	30.510	30.950	30.950	7,193,857
2024-06-13	31.110	31.200	30.580	30.670	30.670	7,582,408
2024-06-12	31.360	31.370	30.910	31.110	31.110	5,235,509
2024-06-11	31.640	31.850	31.330	31.370	31.370	5,592,820
2024-06-07	31.650	31.850	31.340	31.790	31.790	6,114,839
2024-06-06	31.580	31.800	31.410	31.500	31.500	6,039,601
2024-06-05	31.790	32.050	31.500	31.600	31.600	4,929,601
2024-06-04	31.090	31.850	31.070	31.790	31.790	6,030,093
2024-06-03	31.320	31.630	31.030	31.190	31.190	6,431,215
2024-05-31	31.610	31.750	31.400	31.400	31.400	3,935,899
2024-05-30	31.600	31.780	31.350	31.410	31.410	3,855,500
2024-05-29	32.070	32.190	31.580	31.650	31.650	5,222,466
2024-05-28	32.270	32.350	32.010	32.050	32.050	4,671,890
2024-05-27	31.700	32.320	31.600	32.210	32.210	7,063,007
2024-05-24	31.530	31.960	31.530	31.700	31.700	6,342,214
2024-05-23	31.710	31.960	31.440	31.520	31.520	5,950,848
2024-05-22	32.300	32.450	31.790	31.820	31.820	7,360,453
2024-05-21	32.720	32.770	32.200	32.330	32.330	7,572,009
2024-05-20	32.620	32.860	32.480	32.790	32.790	6,451,950
2024-05-17	32.690	32.840	32.130	32.620	32.620	8,212,786
2024-05-16	32.810	33.190	32.580	32.700	32.700	7,110,939
2024-05-15	33.080	33.270	32.740	32.890	32.890	8,355,689
2024-05-14	32.800	33.480	32.600	33.060	33.060	15,401,175
2024-05-13	32.170	32.900	32.050	32.820	32.820	13,648,281
2024-05-10	32.310	32.420	32.120	32.170	32.170	6,326,119
2024-05-09	32.120	32.450	32.010	32.220	32.220	6,642,225
2024-05-08	32.420	32.670	32.000	32.170	32.170	6,739,419
2024-05-07	32.380	32.570	32.220	32.410	32.410	7,173,713
2024-05-06	32.360	32.630	32.000	32.470	32.470	10,514,016
2024-04-30	31.850	32.400	31.710	32.080	32.080	11,340,625
2024-04-29	31.020	32.150	30.950	31.820	31.820	13,597,054
2024-04-26	31.200	31.400	30.980	31.160	31.160	8,423,401

← NewerPage 10 of 21 · 1,216 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.