Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	30.220	30.420	30.110	30.390	29.717	7,967,393
2023-01-31	30.290	30.390	30.100	30.270	29.599	6,340,744
2023-01-30	30.510	30.680	30.250	30.380	29.707	9,896,941
2023-01-20	30.120	30.570	30.120	30.340	29.668	6,793,314
2023-01-19	29.890	30.190	29.740	30.180	29.511	6,114,093
2023-01-18	30.180	30.280	29.930	29.980	29.316	6,240,967
2023-01-17	30.290	30.350	30.010	30.160	29.492	5,784,955
2023-01-16	30.090	30.650	29.990	30.290	29.619	11,125,562
2023-01-13	29.620	29.960	29.410	29.950	29.287	6,719,200
2023-01-12	29.530	29.710	29.250	29.510	28.856	5,480,981
2023-01-11	29.750	29.930	29.430	29.470	28.817	9,245,449
2023-01-10	29.680	29.960	29.430	29.830	29.169	6,403,157
2023-01-09	29.780	29.890	29.630	29.750	29.091	6,722,602
2023-01-06	30.080	30.100	29.580	29.600	28.944	10,517,297
2023-01-05	30.230	30.330	30.000	30.160	29.492	9,904,259
2023-01-04	30.200	30.390	29.900	30.190	29.521	10,068,967
2023-01-03	30.150	30.470	30.120	30.200	29.531	13,362,814
2022-12-30	30.030	30.070	29.700	29.790	29.130	7,806,774
2022-12-29	29.800	30.100	29.400	30.070	29.404	11,324,908
2022-12-28	29.790	29.900	29.400	29.740	29.081	8,234,893
2022-12-27	30.060	30.090	29.340	29.670	29.013	12,824,645
2022-12-26	30.260	30.490	29.870	30.020	29.355	8,306,038
2022-12-23	30.360	30.720	30.100	30.170	29.502	7,334,410
2022-12-22	31.010	31.240	30.390	30.490	29.815	12,124,569
2022-12-21	31.000	31.350	30.780	30.950	30.264	8,558,599
2022-12-20	31.150	31.490	30.780	31.030	30.343	12,643,188
2022-12-19	32.880	32.880	31.100	31.190	30.499	22,372,430
2022-12-16	32.600	33.140	32.500	32.720	31.995	20,710,091
2022-12-15	32.600	33.050	32.350	32.620	31.897	16,026,779
2022-12-14	34.260	34.300	32.560	32.760	32.034	33,458,335
2022-12-13	34.560	35.090	33.900	34.830	34.058	34,084,886
2022-12-12	32.700	35.290	32.640	34.560	33.794	46,115,253
2022-12-09	32.390	32.780	31.910	32.150	31.438	23,014,867
2022-12-08	33.340	33.380	32.360	32.530	31.809	35,221,840
2022-12-07	31.600	33.400	31.360	33.400	32.660	42,175,708
2022-12-06	32.280	33.300	31.150	31.570	30.871	38,120,897
2022-12-05	32.000	33.350	31.770	32.390	31.672	44,364,551
2022-12-02	31.550	32.020	30.890	31.010	30.323	32,269,935
2022-12-01	32.240	32.240	30.660	31.880	31.174	70,065,045
2022-11-30	29.300	29.740	29.060	29.310	28.661	10,290,646
2022-11-29	28.700	29.420	28.630	29.400	28.749	12,004,191
2022-11-28	28.680	29.280	28.600	28.880	28.240	8,458,564
2022-11-25	28.720	29.050	28.200	28.880	28.240	8,766,537
2022-11-24	28.880	29.020	28.660	28.910	28.270	7,685,879
2022-11-23	29.300	29.430	28.480	28.770	28.133	13,754,713
2022-11-22	30.000	30.240	29.200	29.440	28.788	14,974,559
2022-11-21	29.500	30.360	29.400	30.220	29.551	16,680,129
2022-11-18	29.610	30.350	29.530	29.920	29.257	19,421,972
2022-11-17	29.150	29.930	29.100	29.670	29.013	15,938,784
2022-11-16	29.890	29.900	28.990	29.140	28.494	17,594,118
2022-11-15	30.160	30.160	29.430	30.010	29.345	18,348,059
2022-11-14	28.600	30.780	28.590	30.160	29.492	29,457,563
2022-11-11	29.300	29.760	28.490	28.710	28.074	23,026,171
2022-11-10	28.310	29.790	28.220	29.050	28.406	23,891,877
2022-11-09	27.890	28.630	27.720	28.360	27.732	11,136,099
2022-11-08	27.940	28.000	27.500	27.820	27.204	6,234,286
2022-11-07	27.850	28.180	27.790	28.010	27.389	8,413,076
2022-11-04	27.600	28.140	27.510	27.950	27.331	11,434,376
2022-11-03	27.600	28.100	27.460	27.680	27.067	10,449,741
2022-11-02	27.290	28.790	27.160	27.910	27.292	20,632,435

← NewerPage 16 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.