Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	28.700	28.850	28.420	28.820	28.182	4,527,570
2022-07-29	29.290	29.370	28.700	28.820	28.182	6,403,252
2022-07-28	29.370	29.480	29.260	29.290	28.641	4,562,235
2022-07-27	29.380	29.490	29.190	29.290	28.641	3,317,153
2022-07-26	29.410	29.510	29.160	29.410	28.758	3,579,614
2022-07-25	29.550	29.590	29.300	29.490	28.837	4,491,006
2022-07-22	29.590	29.720	29.180	29.420	28.768	5,541,295
2022-07-21	29.450	29.860	29.340	29.590	28.934	6,531,706
2022-07-20	29.340	29.700	29.310	29.460	28.807	5,020,485
2022-07-19	29.170	29.430	28.970	29.290	28.641	5,690,108
2022-07-18	29.160	29.320	28.880	29.240	28.592	6,018,748
2022-07-15	29.560	29.940	29.150	29.170	28.524	6,494,006
2022-07-14	29.950	30.120	29.550	29.600	28.944	7,704,486
2022-07-13	30.110	30.190	29.750	29.950	29.287	5,904,097
2022-07-12	30.670	30.790	30.100	30.110	29.443	6,978,276
2022-07-11	30.820	31.330	30.710	30.870	30.186	6,559,472
2022-07-08	30.660	31.160	30.600	30.810	30.127	5,663,123
2022-07-07	30.750	30.940	30.250	30.710	30.030	6,144,708
2022-07-06	31.280	31.740	30.480	30.620	29.942	8,537,136
2022-07-05	31.500	31.690	31.080	31.360	30.665	6,892,171
2022-07-04	30.900	31.700	30.880	31.680	30.978	7,643,098
2022-07-01	31.500	31.650	30.860	30.940	30.255	7,004,749
2022-06-30	30.710	31.720	30.710	31.590	30.890	10,698,489
2022-06-29	31.010	31.500	30.610	30.670	29.991	8,469,741
2022-06-28	30.900	31.260	30.800	31.230	30.538	8,869,086
2022-06-27	32.200	32.490	31.000	31.100	30.411	17,320,214
2022-06-24	31.220	31.470	31.000	31.370	30.675	10,186,037
2022-06-23	30.660	31.250	30.500	31.240	30.548	10,467,274
2022-06-22	30.580	31.250	30.430	30.680	30.000	10,728,481
2022-06-21	30.750	31.160	30.240	30.680	30.000	8,087,766
2022-06-20	30.510	31.050	30.400	30.800	30.118	8,114,315
2022-06-17	30.570	30.670	30.010	30.560	29.883	7,863,188
2022-06-16	30.980	31.770	30.920	31.370	30.003	12,097,967
2022-06-15	30.700	31.280	30.700	30.900	29.554	9,789,500
2022-06-14	30.510	30.770	30.000	30.770	29.429	7,431,550
2022-06-13	30.640	30.970	30.450	30.760	29.420	7,046,491
2022-06-10	30.520	30.920	30.440	30.860	29.515	6,893,621
2022-06-09	31.000	31.390	30.580	30.680	29.343	7,238,897
2022-06-08	31.300	31.300	30.780	31.170	29.812	11,375,906
2022-06-07	30.100	31.720	30.060	31.390	30.022	18,343,405
2022-06-06	30.000	30.330	29.860	30.170	28.856	6,863,594
2022-06-02	30.550	30.550	29.980	30.130	28.817	5,412,125
2022-06-01	30.880	31.040	30.420	30.500	29.171	7,566,454
2022-05-31	30.750	31.030	30.600	30.950	29.602	11,690,938
2022-05-30	30.330	31.030	30.120	30.810	29.468	7,056,558
2022-05-27	30.380	30.460	30.110	30.260	28.942	4,090,945
2022-05-26	29.900	30.540	29.620	30.380	29.056	6,401,067
2022-05-25	29.340	29.810	29.290	29.770	28.473	3,451,781
2022-05-24	30.270	30.270	29.020	29.360	28.081	5,505,988
2022-05-23	30.180	30.480	30.110	30.280	28.961	4,190,444
2022-05-20	29.700	30.290	29.700	30.080	28.769	4,743,704
2022-05-19	29.470	29.730	29.240	29.700	28.406	4,681,535
2022-05-18	30.250	30.280	29.730	29.850	28.549	3,430,998
2022-05-17	30.080	30.220	29.770	30.130	28.817	4,950,757
2022-05-16	30.580	31.180	30.200	30.290	28.970	5,604,824
2022-05-13	30.380	30.720	30.110	30.580	29.248	6,659,507
2022-05-12	29.870	30.470	29.790	30.320	28.999	6,196,911
2022-05-11	29.900	30.480	29.860	29.990	28.683	8,489,352
2022-05-10	29.290	29.900	29.230	29.850	28.549	5,731,711
2022-05-09	29.290	29.680	29.100	29.500	28.215	4,610,310

← NewerPage 18 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.