Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	31.340	31.420	30.920	31.320	31.320	7,565,233
2024-04-23	31.560	31.670	31.140	31.360	31.360	9,698,877
2024-04-22	31.500	32.450	31.500	31.550	31.550	15,817,686
2024-04-19	30.520	31.610	30.520	31.540	31.540	17,208,602
2024-04-18	30.250	31.060	30.240	30.700	30.700	14,583,424
2024-04-17	29.990	30.420	29.550	30.330	30.330	11,322,473
2024-04-16	29.310	30.300	29.300	29.900	29.900	16,155,431
2024-04-15	28.700	29.440	28.620	29.380	29.380	11,234,602
2024-04-12	28.790	28.880	28.550	28.610	28.610	4,512,701
2024-04-11	28.670	28.900	28.600	28.840	28.840	4,109,019
2024-04-10	28.840	29.090	28.670	28.760	28.760	5,920,023
2024-04-09	28.710	28.960	28.530	28.940	28.940	6,730,070
2024-04-08	29.000	29.000	28.670	28.700	28.700	6,935,798
2024-04-03	29.040	29.200	28.960	29.130	29.130	4,901,040
2024-04-02	29.100	29.220	28.920	29.060	29.060	4,423,138
2024-04-01	28.860	29.160	28.770	29.150	29.150	7,454,310
2024-03-29	28.630	28.850	28.580	28.850	28.850	2,905,101
2024-03-28	28.540	28.830	28.360	28.650	28.650	5,864,598
2024-03-27	28.540	28.930	28.490	28.620	28.620	7,303,570
2024-03-26	28.300	28.610	28.220	28.540	28.540	5,412,748
2024-03-25	28.750	28.870	28.330	28.370	28.370	9,344,605
2024-03-22	29.060	29.080	28.640	28.870	28.870	6,708,283
2024-03-21	29.170	29.340	29.060	29.130	29.130	5,455,851
2024-03-20	29.150	29.370	29.100	29.240	29.240	7,770,186
2024-03-19	29.220	29.350	29.040	29.090	29.090	9,553,502
2024-03-18	29.360	29.490	28.890	29.260	29.260	22,644,205
2024-03-15	29.870	30.210	29.830	30.210	30.210	6,812,339
2024-03-14	30.010	30.160	29.810	29.860	29.860	6,886,030
2024-03-13	30.200	30.200	29.670	29.810	29.810	7,212,514
2024-03-12	29.860	30.300	29.840	30.230	30.230	8,796,985
2024-03-11	29.880	30.020	29.660	29.850	29.850	6,488,244
2024-03-08	30.050	30.150	29.690	29.910	29.910	4,597,238
2024-03-07	30.020	30.300	29.910	30.020	30.020	6,039,621
2024-03-06	30.040	30.280	29.950	30.020	30.020	5,042,535
2024-03-05	30.110	30.180	29.910	30.090	30.090	5,822,935
2024-03-04	29.820	30.280	29.770	30.150	30.150	8,377,488
2024-03-01	29.580	29.930	29.460	29.810	29.810	7,351,980
2024-02-29	29.090	29.600	29.080	29.580	29.580	6,801,683
2024-02-28	29.550	29.820	29.350	29.350	29.350	7,637,602
2024-02-27	29.420	29.560	29.350	29.550	29.550	5,649,982
2024-02-26	29.670	29.780	29.430	29.510	29.510	5,842,691
2024-02-23	29.550	29.840	29.530	29.800	29.800	6,188,089
2024-02-22	29.330	29.650	29.320	29.650	29.650	5,938,749
2024-02-21	29.340	29.800	29.250	29.420	29.420	8,413,240
2024-02-20	29.310	29.860	29.230	29.540	29.540	7,139,420
2024-02-19	29.150	29.490	28.900	29.380	29.380	10,079,363
2024-02-08	29.240	29.350	28.620	29.080	29.080	12,296,395
2024-02-07	28.620	29.150	28.450	29.050	29.050	12,906,223
2024-02-06	27.560	28.800	27.370	28.650	28.650	13,132,014
2024-02-05	27.460	27.850	26.500	27.630	27.630	11,416,301
2024-02-02	27.530	27.920	26.680	27.380	27.380	8,211,230
2024-02-01	27.150	27.910	27.140	27.570	27.570	6,890,571
2024-01-31	27.730	27.920	27.300	27.330	27.330	7,405,949
2024-01-30	28.350	28.660	28.070	28.130	28.130	8,182,710
2024-01-29	28.370	28.860	28.360	28.500	28.500	7,298,388
2024-01-26	28.230	28.560	28.100	28.350	28.350	7,673,613
2024-01-25	27.300	28.280	27.250	28.280	28.280	9,444,509
2024-01-24	27.050	27.360	26.730	27.330	27.330	5,770,600
2024-01-23	26.850	27.080	26.500	26.970	26.970	5,408,118
2024-01-22	27.510	27.620	26.680	26.860	26.860	7,679,850

← NewerPage 11 of 21 · 1,212 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.