Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	29.400	29.750	29.200	29.250	27.976	5,030,428
2022-05-05	29.000	30.080	28.900	29.940	28.636	9,130,704
2022-04-29	28.670	29.190	28.420	29.030	27.765	7,358,759
2022-04-28	28.310	28.680	28.100	28.670	27.421	8,207,009
2022-04-27	27.590	28.220	27.180	28.200	26.971	10,123,907
2022-04-26	27.270	27.700	27.040	27.200	26.015	7,536,539
2022-04-25	27.960	28.380	27.030	27.030	25.852	8,233,898
2022-04-22	28.310	28.480	27.890	28.280	27.048	4,797,974
2022-04-21	29.020	29.120	28.100	28.310	27.077	6,462,768
2022-04-20	29.300	29.650	28.990	29.120	27.851	4,763,976
2022-04-19	29.110	29.680	28.970	29.400	28.119	5,575,366
2022-04-18	29.650	29.650	28.970	29.110	27.842	5,609,450
2022-04-15	29.680	30.110	29.450	29.650	28.358	4,939,099
2022-04-14	29.630	30.090	29.630	29.780	28.483	5,438,714
2022-04-13	30.150	30.150	29.450	29.580	28.291	7,339,237
2022-04-12	29.910	30.280	29.610	30.200	28.884	8,301,683
2022-04-11	30.130	30.570	29.830	30.010	28.703	9,482,507
2022-04-08	30.550	30.820	29.820	30.200	28.884	9,376,863
2022-04-07	31.340	31.680	30.600	30.700	29.362	10,973,139
2022-04-06	31.560	32.330	31.300	31.450	30.080	15,859,134
2022-04-01	30.900	31.250	30.720	31.040	29.688	10,094,017
2022-03-31	31.010	32.270	30.900	31.360	29.994	18,182,982
2022-03-30	31.030	31.580	30.280	31.270	29.908	15,936,955
2022-03-29	30.500	31.350	30.110	31.020	29.669	15,271,751
2022-03-28	30.300	30.950	30.110	30.460	29.133	9,413,845
2022-03-25	30.700	31.270	30.430	30.430	29.104	14,573,918
2022-03-24	30.100	30.730	30.060	30.590	29.257	10,628,523
2022-03-23	30.000	30.650	29.810	30.450	29.123	13,178,531
2022-03-22	30.190	30.490	29.800	30.120	28.808	10,022,298
2022-03-21	30.500	30.580	29.770	30.200	28.884	14,390,129
2022-03-18	29.090	30.010	28.960	29.950	28.645	14,612,233
2022-03-17	28.270	29.590	28.160	29.040	27.775	12,713,601
2022-03-16	27.710	28.190	26.850	28.120	26.895	8,730,088
2022-03-15	28.290	28.850	27.280	27.350	26.158	10,453,829
2022-03-14	29.500	30.140	29.020	29.030	27.765	9,886,614
2022-03-11	28.470	29.490	28.300	29.440	28.157	10,326,600
2022-03-10	28.100	28.940	28.000	28.830	27.574	11,088,043
2022-03-09	28.500	28.640	26.630	27.610	26.407	10,823,740
2022-03-08	29.790	29.940	28.500	28.500	27.258	15,026,252
2022-03-07	30.110	30.350	29.700	29.980	28.674	11,111,246
2022-03-04	30.090	30.790	30.020	30.360	29.037	12,032,574
2022-03-03	30.050	30.520	29.810	30.270	28.951	11,528,725
2022-03-02	29.580	30.130	29.480	29.980	28.674	9,009,179
2022-03-01	29.720	29.820	29.530	29.720	28.425	5,360,655
2022-02-28	29.780	29.880	29.410	29.790	28.492	7,089,202
2022-02-25	29.620	29.980	29.610	29.770	28.473	7,387,981
2022-02-24	29.880	30.320	29.410	29.610	28.320	12,586,274
2022-02-23	29.700	30.210	29.700	29.990	28.683	7,844,030
2022-02-22	29.890	30.080	29.580	29.850	28.549	7,306,502
2022-02-21	29.700	30.100	29.700	30.070	28.760	7,485,624
2022-02-18	29.590	29.780	29.450	29.740	28.444	4,381,382
2022-02-17	29.810	29.850	29.530	29.600	28.310	6,488,001
2022-02-16	29.880	30.050	29.710	29.870	28.569	6,280,416
2022-02-15	29.460	30.040	29.310	29.870	28.569	7,887,225
2022-02-14	29.500	29.840	29.280	29.500	28.215	7,531,412
2022-02-11	30.200	30.290	29.510	29.580	28.291	10,355,240
2022-02-10	30.100	30.610	30.030	30.300	28.980	9,479,103
2022-02-09	29.730	30.480	29.540	30.270	28.951	11,985,485
2022-02-08	29.510	29.710	29.230	29.710	28.416	7,587,734
2022-02-07	29.580	29.780	29.290	29.390	28.110	9,593,085

← NewerPage 19 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.