Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	28.780	29.620	28.610	29.420	29.420	7,017,012
2023-10-26	28.450	28.830	28.350	28.800	28.800	4,644,735
2023-10-25	28.440	28.640	28.370	28.580	28.580	5,143,820
2023-10-24	28.430	28.530	28.110	28.300	28.300	7,360,228
2023-10-23	28.510	28.650	28.150	28.330	28.330	5,308,938
2023-10-20	28.770	28.870	28.560	28.620	28.620	5,782,462
2023-10-19	29.420	29.590	28.740	28.760	28.760	10,287,983
2023-10-18	30.530	30.600	29.480	29.480	29.480	11,562,203
2023-10-17	30.750	30.750	30.300	30.670	30.670	5,378,001
2023-10-16	31.280	31.390	30.600	30.730	30.730	5,407,873
2023-10-13	31.000	31.380	30.950	31.190	31.190	4,504,157
2023-10-12	31.120	31.340	30.960	31.130	31.130	4,049,211
2023-10-11	30.930	31.280	30.920	31.040	31.040	5,771,529
2023-10-10	31.260	31.390	30.830	30.860	30.860	5,126,601
2023-10-09	31.420	31.430	30.960	31.260	31.260	5,014,523
2023-09-28	31.560	31.680	31.360	31.420	31.420	6,362,025
2023-09-27	31.180	31.520	31.010	31.400	31.400	7,806,403
2023-09-26	31.000	31.230	30.960	31.030	31.030	4,188,757
2023-09-25	30.900	31.200	30.790	31.050	31.050	5,813,034
2023-09-22	30.910	30.980	30.600	30.920	30.920	4,268,551
2023-09-21	31.080	31.130	30.740	30.820	30.820	4,845,692
2023-09-20	31.140	31.260	30.970	31.030	31.030	3,307,016
2023-09-19	31.080	31.210	30.960	31.160	31.160	4,107,866
2023-09-18	30.970	31.120	30.820	31.090	31.090	4,605,148
2023-09-15	30.900	31.100	30.740	30.910	30.910	4,776,742
2023-09-14	30.790	30.970	30.670	30.810	30.810	3,272,151
2023-09-13	30.970	31.060	30.550	30.720	30.720	3,635,912
2023-09-12	30.900	31.160	30.830	30.960	30.960	4,593,444
2023-09-11	30.330	30.970	30.330	30.890	30.890	5,995,386
2023-09-08	30.320	30.430	30.110	30.270	30.270	2,864,699
2023-09-07	30.830	30.890	30.330	30.370	30.370	3,752,365
2023-09-06	30.850	30.970	30.780	30.890	30.890	2,944,520
2023-09-05	30.970	31.190	30.860	30.930	30.930	3,545,961
2023-09-04	31.050	31.080	30.810	31.060	31.060	5,799,443
2023-09-01	30.940	31.150	30.870	31.030	31.030	3,403,375
2023-08-31	30.830	31.130	30.750	30.920	30.920	5,036,758
2023-08-30	30.960	31.020	30.670	30.920	30.920	5,087,775
2023-08-29	30.510	30.960	30.450	30.890	30.890	5,657,857
2023-08-28	31.320	31.500	30.440	30.540	30.540	10,407,273
2023-08-25	30.200	30.460	29.960	30.040	30.040	4,862,140
2023-08-24	30.230	30.510	30.110	30.280	30.280	4,067,942
2023-08-23	30.400	30.700	30.300	30.320	30.320	4,173,881
2023-08-22	30.650	30.770	30.100	30.470	30.470	6,992,061
2023-08-21	31.190	31.260	30.500	30.510	30.510	9,596,638
2023-08-18	31.610	31.680	31.160	31.190	31.190	5,740,035
2023-08-17	31.130	31.630	31.100	31.540	31.540	5,896,179
2023-08-16	31.600	31.750	31.380	31.420	31.420	5,260,557
2023-08-15	31.220	31.620	31.060	31.590	31.590	7,154,196
2023-08-14	30.800	31.240	30.630	31.220	31.220	5,740,114
2023-08-11	31.150	31.470	30.840	31.000	31.000	6,977,864
2023-08-10	31.130	31.300	30.950	31.160	31.160	3,464,742
2023-08-09	31.070	31.340	30.800	31.180	31.180	6,233,412
2023-08-08	31.050	31.250	30.300	31.070	31.070	14,219,329
2023-08-07	31.730	31.810	31.110	31.180	31.180	9,226,310
2023-08-04	31.670	32.090	31.670	31.820	31.820	9,289,540
2023-08-03	31.120	31.650	31.120	31.650	31.650	7,704,933
2023-08-02	31.800	31.800	31.160	31.190	31.190	8,446,921
2023-08-01	31.760	32.050	31.670	31.810	31.810	7,986,733
2023-07-31	32.100	32.390	31.810	31.860	31.860	11,321,083
2023-07-28	31.640	32.150	31.590	32.100	32.100	7,186,444

← NewerPage 13 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.