Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	26.870	27.500	26.690	27.430	26.822	11,322,274
2022-10-31	26.800	27.340	26.250	26.990	26.392	11,160,056
2022-10-28	27.720	27.810	26.900	27.080	26.480	11,959,939
2022-10-27	27.080	28.150	26.830	28.010	27.389	18,797,368
2022-10-26	25.800	27.280	25.770	26.930	26.333	12,878,521
2022-10-25	26.150	26.460	25.410	25.640	25.072	10,411,571
2022-10-24	27.180	27.320	26.340	26.390	25.805	7,930,543
2022-10-21	26.970	27.260	26.740	27.160	26.558	5,935,218
2022-10-20	26.990	27.360	26.900	27.070	26.470	6,082,038
2022-10-19	27.600	27.770	27.030	27.170	26.568	7,647,845
2022-10-18	27.100	27.910	26.860	27.870	27.253	12,492,374
2022-10-17	27.110	27.430	26.930	27.100	26.500	7,504,096
2022-10-14	26.410	27.170	26.340	27.010	26.412	9,045,896
2022-10-13	26.000	26.490	25.900	26.280	25.698	4,500,830
2022-10-12	25.710	26.130	25.460	26.130	25.551	4,505,344
2022-10-11	25.710	25.900	25.320	25.650	25.082	3,714,457
2022-10-10	26.000	26.380	25.630	25.700	25.131	5,457,552
2022-09-30	25.550	26.140	25.500	25.960	25.385	4,328,828
2022-09-29	25.840	26.180	25.490	25.650	25.082	4,023,496
2022-09-28	25.850	26.120	25.700	25.760	25.189	3,826,048
2022-09-27	25.510	25.870	25.360	25.870	25.297	4,327,726
2022-09-26	25.920	25.980	25.400	25.430	24.867	4,687,475
2022-09-23	25.870	26.070	25.700	25.970	25.395	3,965,356
2022-09-22	26.200	26.280	25.930	25.960	25.385	4,392,211
2022-09-21	26.290	26.390	26.020	26.240	25.659	2,879,699
2022-09-20	26.380	26.460	26.210	26.290	25.708	3,145,959
2022-09-19	26.610	26.770	26.120	26.280	25.698	5,590,279
2022-09-16	27.220	27.260	26.650	26.700	26.109	7,101,688
2022-09-15	27.600	27.670	27.090	27.260	26.656	5,337,119
2022-09-14	27.360	27.520	27.120	27.450	26.842	4,171,325
2022-09-13	27.500	27.890	27.400	27.620	27.008	6,841,293
2022-09-09	27.070	27.450	27.070	27.370	26.764	4,408,426
2022-09-08	27.240	27.300	27.100	27.110	26.509	2,937,501
2022-09-07	27.300	27.310	27.130	27.230	26.627	3,274,988
2022-09-06	27.170	27.350	27.100	27.330	26.725	3,444,389
2022-09-05	27.230	27.390	26.990	27.170	26.568	4,099,968
2022-09-02	27.300	27.570	27.170	27.270	26.666	5,690,345
2022-09-01	27.200	27.440	27.080	27.310	26.705	6,177,275
2022-08-31	26.980	27.340	26.920	27.200	26.597	5,482,781
2022-08-30	27.010	27.340	26.920	27.050	26.451	4,550,833
2022-08-29	27.020	27.150	26.800	27.110	26.509	4,481,527
2022-08-26	27.270	27.430	27.180	27.240	26.637	4,085,284
2022-08-25	26.960	27.250	26.940	27.220	26.617	4,087,678
2022-08-24	27.280	27.500	26.960	26.970	26.373	7,421,799
2022-08-23	27.350	27.420	27.190	27.280	26.676	5,553,827
2022-08-22	27.500	27.520	27.180	27.470	26.861	7,420,500
2022-08-19	27.860	27.940	27.730	27.760	27.145	4,111,988
2022-08-18	27.900	27.950	27.740	27.850	27.233	3,341,085
2022-08-17	27.780	28.030	27.610	28.010	27.389	4,387,525
2022-08-16	27.960	28.060	27.780	27.840	27.223	3,495,697
2022-08-15	27.780	28.030	27.720	27.940	27.321	5,762,891
2022-08-12	27.420	28.030	27.410	27.880	27.262	6,728,599
2022-08-11	27.400	27.770	27.280	27.600	26.989	8,884,607
2022-08-10	27.400	27.870	27.300	27.530	26.920	13,527,428
2022-08-09	28.520	28.700	28.330	28.440	27.810	3,789,339
2022-08-08	28.770	29.100	28.570	28.720	28.084	4,489,857
2022-08-05	28.500	28.750	28.380	28.720	28.084	3,993,170
2022-08-04	28.280	28.580	28.140	28.580	27.947	4,290,399
2022-08-03	27.910	28.530	27.910	28.140	27.517	5,908,085
2022-08-02	28.580	28.580	27.610	27.860	27.243	7,906,263

← NewerPage 17 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.