Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	31.730	31.910	31.670	31.700	31.700	4,551,740
2023-07-26	31.720	32.050	31.610	31.830	31.830	6,561,186
2023-07-25	31.460	31.790	31.300	31.750	31.750	8,318,336
2023-07-24	31.400	31.600	31.120	31.240	31.240	5,784,820
2023-07-21	31.020	31.490	30.990	31.440	31.440	5,182,461
2023-07-20	31.280	31.400	31.020	31.070	31.070	4,600,656
2023-07-19	31.300	31.410	31.070	31.200	31.200	4,169,111
2023-07-18	31.460	31.550	31.220	31.300	31.300	4,666,025
2023-07-17	31.290	31.480	31.000	31.480	31.480	5,877,361
2023-07-14	31.500	31.600	31.140	31.290	31.290	6,250,928
2023-07-13	31.340	31.550	31.340	31.490	31.490	4,907,241
2023-07-12	31.640	31.650	31.180	31.240	31.240	5,067,350
2023-07-11	31.300	31.580	31.130	31.550	31.550	4,769,683
2023-07-10	31.600	31.620	31.250	31.300	31.300	4,528,025
2023-07-07	30.910	31.590	30.910	31.390	31.390	7,155,286
2023-07-06	31.210	31.510	30.820	30.960	30.960	10,419,854
2023-07-05	31.600	31.730	31.090	31.200	31.200	7,466,295
2023-07-04	31.570	31.930	31.480	31.600	31.600	6,362,039
2023-07-03	31.880	31.960	31.390	31.640	31.640	9,755,603
2023-06-30	32.150	32.470	31.820	31.880	31.880	11,269,412
2023-06-29	31.830	32.290	31.700	32.160	32.160	9,222,710
2023-06-28	31.450	31.830	31.090	31.820	31.820	8,357,042
2023-06-27	30.870	31.580	30.820	31.430	31.430	7,540,050
2023-06-26	30.880	31.120	30.490	30.810	30.810	13,721,433
2023-06-21	32.080	32.110	31.440	31.440	31.440	11,038,787
2023-06-20	32.250	32.500	32.040	32.070	32.070	9,453,720
2023-06-19	32.280	32.900	32.150	32.250	32.250	11,331,327
2023-06-16	32.530	32.760	32.240	32.400	32.400	10,815,691
2023-06-15	33.200	33.350	32.710	33.040	32.308	12,942,245
2023-06-14	32.990	33.600	32.900	33.270	32.533	10,647,384
2023-06-13	33.410	33.500	32.910	33.200	32.465	11,545,690
2023-06-12	33.550	33.580	33.100	33.480	32.738	9,817,428
2023-06-09	33.750	34.060	33.200	33.610	32.865	11,135,601
2023-06-08	34.000	34.240	33.450	33.750	33.002	7,845,063
2023-06-07	33.830	34.170	33.380	34.050	33.296	10,965,068
2023-06-06	34.670	34.680	33.500	33.520	32.777	14,715,318
2023-06-05	34.700	34.900	34.280	34.770	34.000	11,076,482
2023-06-02	34.620	34.850	34.370	34.500	33.736	12,267,714
2023-06-01	35.510	35.810	34.450	34.600	33.833	15,845,831
2023-05-31	36.090	36.540	35.580	35.900	35.105	14,913,698
2023-05-30	36.730	36.740	35.710	36.100	35.300	14,720,473
2023-05-29	35.800	37.090	35.630	36.730	35.916	33,367,951
2023-05-26	32.580	35.930	32.580	35.930	35.134	36,050,042
2023-05-25	32.710	32.910	32.330	32.660	31.936	7,099,960
2023-05-24	33.500	33.580	32.750	32.750	32.024	11,109,158
2023-05-23	34.060	34.620	33.730	33.850	33.100	9,140,378
2023-05-22	34.000	34.650	33.870	34.240	33.481	8,930,297
2023-05-19	33.500	34.360	33.340	34.000	33.247	7,480,908
2023-05-18	33.850	34.170	33.530	33.650	32.905	5,399,399
2023-05-17	33.810	33.960	33.380	33.950	33.198	6,560,493
2023-05-16	33.500	34.230	33.290	33.840	33.090	8,582,100
2023-05-15	33.830	33.990	32.820	33.520	32.777	10,161,367
2023-05-12	33.920	34.340	33.600	33.840	33.090	8,019,869
2023-05-11	34.410	34.650	33.500	33.920	33.169	10,553,398
2023-05-10	34.950	35.320	34.100	34.420	33.657	10,523,229
2023-05-09	35.260	36.170	34.960	35.020	34.244	15,776,748
2023-05-08	34.020	36.370	34.020	35.580	34.792	25,515,439
2023-05-05	34.680	34.710	33.380	33.590	32.846	13,711,737
2023-05-04	33.050	34.900	32.900	34.580	33.814	22,839,247
2023-04-28	33.880	33.970	32.510	33.470	32.729	27,615,540

← NewerPage 14 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.