Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	27.510	27.620	26.680	26.860	26.860	7,679,850
2024-01-19	27.370	27.850	27.310	27.510	27.510	6,695,926
2024-01-18	27.720	27.740	26.680	27.500	27.500	13,484,522
2024-01-17	28.160	28.340	27.880	27.880	27.880	6,048,677
2024-01-16	28.120	28.280	27.950	28.220	28.220	4,945,302
2024-01-15	28.050	28.300	27.980	28.190	28.190	4,373,123
2024-01-12	28.490	28.620	28.100	28.130	28.130	5,778,055
2024-01-11	28.510	28.630	28.220	28.530	28.530	5,519,684
2024-01-10	28.520	28.780	28.370	28.540	28.540	4,928,180
2024-01-09	28.510	28.660	28.310	28.510	28.510	5,191,087
2024-01-08	28.760	28.940	28.420	28.580	28.580	5,546,754
2024-01-05	29.200	29.250	28.810	28.890	28.890	5,015,340
2024-01-04	29.140	29.230	28.900	29.190	29.190	5,933,609
2024-01-03	28.770	29.330	28.750	29.210	29.210	8,366,375
2024-01-02	28.610	29.040	28.520	28.820	28.820	7,090,507
2023-12-29	28.530	28.710	28.470	28.600	28.600	7,165,949
2023-12-28	28.170	28.660	28.050	28.650	28.650	6,770,069
2023-12-27	28.030	28.200	27.860	28.160	28.160	3,364,392
2023-12-26	28.270	28.300	27.910	28.030	28.030	4,187,305
2023-12-25	28.500	28.560	28.030	28.330	28.330	5,649,005
2023-12-22	28.550	28.680	28.320	28.500	28.500	3,687,990
2023-12-21	28.250	28.610	28.050	28.590	28.590	4,798,415
2023-12-20	28.500	28.650	28.310	28.340	28.340	3,988,306
2023-12-19	28.790	28.810	28.250	28.480	28.480	6,390,281
2023-12-18	28.800	29.130	28.670	28.780	28.780	4,287,098
2023-12-15	29.240	29.270	28.830	28.830	28.830	4,692,170
2023-12-14	29.240	29.510	29.120	29.180	29.180	5,155,992
2023-12-13	29.230	29.580	29.190	29.260	29.260	6,326,928
2023-12-12	29.240	29.490	29.170	29.280	29.280	5,752,240
2023-12-11	28.940	29.320	28.750	29.290	29.290	6,054,270
2023-12-08	28.940	29.270	28.920	29.090	29.090	5,219,102
2023-12-07	29.250	29.350	28.880	29.010	29.010	6,469,755
2023-12-06	29.550	29.570	29.240	29.360	29.360	6,093,121
2023-12-05	29.820	30.030	29.600	29.640	29.640	5,840,056
2023-12-04	30.050	30.120	29.730	29.830	29.830	5,334,073
2023-12-01	30.050	30.170	29.900	30.060	30.060	5,835,134
2023-11-30	29.950	30.270	29.890	30.150	30.150	6,135,844
2023-11-29	30.390	30.460	29.950	30.040	30.040	5,422,357
2023-11-28	30.400	30.610	30.020	30.430	30.430	6,199,163
2023-11-27	30.920	30.980	30.280	30.410	30.410	9,393,792
2023-11-24	30.350	30.860	30.320	30.730	30.730	10,034,257
2023-11-23	29.860	30.380	29.830	30.310	30.310	8,506,863
2023-11-22	29.880	30.030	29.670	29.800	29.800	4,483,899
2023-11-21	29.810	30.110	29.700	29.880	29.880	7,632,025
2023-11-20	29.510	29.830	29.500	29.810	29.810	6,264,138
2023-11-17	29.290	29.540	29.180	29.510	29.510	4,187,400
2023-11-16	29.530	29.660	29.290	29.290	29.290	3,504,700
2023-11-15	29.650	29.680	29.450	29.590	29.590	4,933,136
2023-11-14	29.360	29.590	29.300	29.390	29.390	3,993,239
2023-11-13	29.450	29.450	29.080	29.320	29.320	5,120,601
2023-11-10	29.310	29.540	29.160	29.370	29.370	3,734,727
2023-11-09	29.530	29.730	29.320	29.390	29.390	4,131,053
2023-11-08	29.460	29.740	29.430	29.550	29.550	5,295,715
2023-11-07	29.730	29.730	29.430	29.530	29.530	6,172,900
2023-11-06	29.610	29.850	29.610	29.780	29.780	5,146,614
2023-11-03	29.510	29.780	29.450	29.550	29.550	4,006,700
2023-11-02	29.740	29.940	29.530	29.560	29.560	5,239,725
2023-11-01	29.920	30.040	29.650	29.830	29.830	5,276,695
2023-10-31	29.850	30.280	29.700	29.810	29.810	7,391,270
2023-10-30	29.300	29.910	29.250	29.570	29.570	7,536,900

← NewerPage 12 of 21 · 1,213 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.