Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	33.850	35.230	33.700	35.130	34.352	16,218,313
2023-04-26	33.690	34.070	33.330	33.650	32.905	7,556,407
2023-04-25	33.840	33.850	32.830	33.610	32.865	11,290,753
2023-04-24	34.010	34.400	33.580	33.740	32.993	10,264,875
2023-04-21	34.350	34.760	33.820	33.920	33.169	9,240,300
2023-04-20	34.540	34.920	34.060	34.270	33.511	6,487,244
2023-04-19	34.580	34.800	34.150	34.520	33.755	8,745,931
2023-04-18	34.670	35.200	34.490	34.750	33.980	12,957,460
2023-04-17	34.290	34.430	33.850	34.350	33.589	9,314,193
2023-04-14	34.510	34.810	34.070	34.180	33.423	7,184,420
2023-04-13	33.950	34.600	33.730	34.340	33.579	9,071,775
2023-04-12	33.920	34.750	33.840	34.060	33.305	13,592,168
2023-04-11	33.690	34.240	33.620	33.900	33.149	10,076,485
2023-04-10	33.500	33.850	33.200	33.590	32.846	11,721,696
2023-04-07	33.770	33.970	33.410	33.560	32.817	9,105,498
2023-04-06	33.810	34.350	33.480	33.810	33.061	12,055,950
2023-04-04	33.160	34.010	33.000	33.800	33.051	13,476,971
2023-04-03	33.010	33.820	32.940	33.050	32.318	12,965,514
2023-03-31	31.390	33.300	31.380	33.080	32.347	24,536,054
2023-03-30	31.300	31.540	31.030	31.440	30.743	6,657,553
2023-03-29	31.300	31.790	31.200	31.400	30.704	8,823,274
2023-03-28	30.860	31.590	30.750	31.360	30.665	11,608,002
2023-03-27	30.990	31.170	30.610	30.740	30.059	9,194,536
2023-03-24	31.710	31.830	30.950	31.020	30.333	10,981,757
2023-03-23	31.410	31.870	31.000	31.680	30.978	9,720,059
2023-03-22	31.890	32.200	31.390	31.470	30.773	11,748,908
2023-03-21	31.740	32.060	31.530	31.800	31.096	10,723,483
2023-03-20	32.690	32.750	31.350	31.510	30.812	23,974,587
2023-03-17	33.610	33.930	32.900	33.160	32.425	17,331,149
2023-03-16	33.260	34.040	33.120	33.510	32.768	18,421,874
2023-03-15	32.730	33.540	32.730	33.250	32.513	11,707,124
2023-03-14	32.970	33.180	32.540	32.660	31.936	8,680,763
2023-03-13	32.500	33.330	32.180	33.060	32.328	15,603,696
2023-03-10	32.410	32.800	32.320	32.490	31.770	8,142,456
2023-03-09	32.820	33.040	32.300	32.650	31.927	8,264,273
2023-03-08	32.760	33.150	32.450	32.750	32.024	9,247,599
2023-03-07	33.320	33.590	32.710	32.760	32.034	14,729,218
2023-03-06	32.430	33.520	32.290	33.500	32.758	21,231,875
2023-03-03	32.500	32.580	32.040	32.300	31.584	9,527,767
2023-03-02	31.710	32.770	31.600	32.530	31.809	16,902,622
2023-03-01	31.880	31.960	31.450	31.700	30.998	11,387,541
2023-02-28	30.810	31.680	30.770	31.570	30.871	15,063,160
2023-02-27	30.640	31.050	30.600	30.740	30.059	5,812,471
2023-02-24	30.780	31.000	30.600	30.730	30.049	5,095,325
2023-02-23	30.920	31.150	30.590	30.750	30.069	6,526,186
2023-02-22	31.030	31.230	30.870	30.920	30.235	6,913,859
2023-02-21	30.800	31.260	30.720	31.130	30.440	8,974,172
2023-02-20	30.900	30.900	30.250	30.890	30.206	11,287,263
2023-02-17	30.350	30.920	30.300	30.550	29.873	13,400,313
2023-02-16	30.180	30.980	30.160	30.360	29.687	16,301,248
2023-02-15	30.200	30.680	30.180	30.210	29.541	7,900,810
2023-02-14	30.150	30.350	30.040	30.300	29.629	7,678,943
2023-02-13	29.780	30.210	29.700	30.150	29.482	6,756,593
2023-02-10	29.780	29.850	29.670	29.780	29.120	3,758,538
2023-02-09	29.660	29.770	29.560	29.770	29.110	4,714,824
2023-02-08	29.750	29.800	29.580	29.580	28.925	3,927,978
2023-02-07	29.770	29.890	29.560	29.640	28.983	5,001,850
2023-02-06	30.050	30.080	29.690	29.730	29.071	6,235,978
2023-02-03	30.630	30.630	30.000	30.160	29.492	7,036,985
2023-02-02	30.390	30.720	30.300	30.620	29.942	7,764,072

← NewerPage 15 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.