Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	29.320	29.650	28.980	29.100	27.832	9,170,418
2022-01-27	29.890	30.100	29.150	29.240	27.966	8,845,176
2022-01-26	30.040	30.340	29.560	29.820	28.521	7,346,567
2022-01-25	30.880	31.220	29.800	29.900	28.597	11,832,427
2022-01-24	31.150	31.680	30.880	30.990	29.640	9,835,855
2022-01-21	32.060	32.140	31.210	31.340	29.975	9,878,561
2022-01-20	32.620	33.060	32.230	32.280	30.874	9,614,041
2022-01-19	32.710	32.960	32.030	32.340	30.931	10,773,537
2022-01-18	32.830	33.350	32.640	32.950	31.514	13,212,515
2022-01-17	33.000	33.950	32.810	33.000	31.562	14,096,942
2022-01-14	32.710	33.410	32.630	32.990	31.553	16,025,538
2022-01-13	33.690	33.900	32.630	32.720	31.294	22,700,001
2022-01-12	34.500	35.250	33.900	34.010	32.528	18,656,954
2022-01-11	34.000	35.550	33.970	35.030	33.504	23,604,384
2022-01-10	33.600	34.680	33.570	34.130	32.643	16,079,097
2022-01-07	34.960	35.560	33.690	33.780	32.308	29,441,912
2022-01-06	34.100	35.710	33.700	35.290	33.752	36,385,455
2022-01-05	34.890	34.900	33.100	34.010	32.528	30,814,937
2022-01-04	35.300	36.180	34.480	34.490	32.987	46,387,178
2021-12-31	32.300	34.370	32.300	34.200	32.710	32,721,444
2021-12-30	32.510	32.570	31.770	32.280	30.874	14,435,048
2021-12-29	32.620	33.330	32.160	32.170	30.768	20,281,494
2021-12-28	33.090	33.090	32.460	32.590	31.170	16,560,549
2021-12-27	32.780	33.670	32.590	33.170	31.725	23,968,129
2021-12-24	31.720	33.290	31.610	32.710	31.285	25,418,274
2021-12-23	31.280	31.790	31.250	31.720	30.338	16,360,872
2021-12-22	30.650	31.790	30.530	31.550	30.175	19,859,792
2021-12-21	30.650	30.880	30.400	30.640	29.305	8,680,829
2021-12-20	30.690	31.140	30.630	30.780	29.439	22,328,308
2021-12-17	29.780	30.110	29.740	29.920	28.616	6,883,579
2021-12-16	29.650	29.890	29.620	29.790	28.492	4,764,693
2021-12-15	29.920	30.050	29.620	29.630	28.339	5,896,646
2021-12-14	29.860	30.160	29.810	29.910	28.607	5,331,382
2021-12-13	30.000	30.270	29.890	29.900	28.597	7,038,782
2021-12-10	30.230	30.230	29.860	29.940	28.636	8,412,516
2021-12-09	30.010	30.450	30.000	30.300	28.980	11,397,887
2021-12-08	29.950	30.200	29.710	30.020	28.712	9,398,415
2021-12-07	29.630	30.020	29.540	29.990	28.683	8,737,821
2021-12-06	29.450	29.640	29.350	29.550	28.263	6,108,596
2021-12-03	29.290	29.490	29.160	29.420	28.138	4,688,979
2021-12-02	29.330	29.690	29.290	29.360	28.081	4,955,142
2021-12-01	29.280	29.430	29.100	29.390	28.110	4,569,393
2021-11-30	29.280	29.450	29.130	29.380	28.100	7,634,731
2021-11-29	29.550	29.880	29.290	29.480	28.196	6,056,960
2021-11-26	29.690	29.820	29.310	29.440	28.157	6,336,481
2021-11-25	29.080	30.190	29.080	29.800	28.502	15,083,192
2021-11-24	29.110	29.250	28.960	29.120	27.851	4,383,859
2021-11-23	29.010	29.170	29.000	29.120	27.851	4,591,245
2021-11-22	29.200	29.270	29.010	29.080	27.813	4,933,526
2021-11-19	29.080	29.290	28.960	29.230	27.957	3,557,698
2021-11-18	29.410	29.500	29.110	29.130	27.861	3,802,664
2021-11-17	29.340	29.630	29.160	29.510	28.224	4,649,547
2021-11-16	29.160	29.550	29.150	29.390	28.110	6,029,134
2021-11-15	29.030	29.260	28.980	29.230	27.957	4,117,321
2021-11-12	29.240	29.290	29.000	29.060	27.794	4,131,927
2021-11-11	29.100	29.320	29.060	29.270	27.995	3,585,589
2021-11-10	29.020	29.300	28.790	29.260	27.985	4,618,285
2021-11-09	28.990	29.180	28.960	29.120	27.851	2,794,796
2021-11-08	29.210	29.210	28.800	28.970	27.708	3,129,391
2021-11-05	29.000	29.380	28.900	29.110	27.842	5,030,991

← NewerPage 20 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.