Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	26.790	26.870	26.660	26.840	26.840	7,693,231
2025-07-18	26.730	26.790	26.630	26.790	26.790	4,779,755
2025-07-17	26.720	26.840	26.670	26.700	26.700	5,112,472
2025-07-16	26.590	26.750	26.500	26.740	26.740	4,484,199
2025-07-15	26.720	26.760	26.450	26.490	26.490	5,051,573
2025-07-14	26.760	26.850	26.680	26.720	26.720	5,286,352
2025-07-11	26.660	26.880	26.600	26.750	26.750	7,494,140
2025-07-10	26.500	26.680	26.480	26.660	26.660	5,254,037
2025-07-09	26.500	26.610	26.380	26.500	26.500	5,182,940
2025-07-08	26.420	26.520	26.340	26.500	26.500	4,328,865
2025-07-07	26.500	26.530	26.370	26.420	26.420	3,270,427
2025-07-04	26.500	26.580	26.410	26.480	26.480	4,254,733
2025-07-03	26.380	26.500	26.320	26.460	26.460	3,624,521
2025-07-02	26.380	26.400	26.300	26.360	26.360	3,678,802
2025-07-01	26.400	26.400	26.290	26.370	26.370	4,338,100
2025-06-30	26.330	26.400	26.240	26.360	26.360	3,748,555
2025-06-27	26.330	26.420	26.280	26.310	26.310	3,673,225
2025-06-26	26.260	26.430	26.200	26.350	26.350	4,461,459
2025-06-25	26.070	26.270	25.950	26.260	26.260	5,188,403
2025-06-24	25.850	26.100	25.800	26.080	26.080	5,071,736
2025-06-23	25.810	25.870	25.680	25.800	25.800	3,447,417
2025-06-20	25.820	25.950	25.810	25.880	25.880	3,388,945
2025-06-19	25.950	26.020	25.750	25.790	25.790	4,181,238
2025-06-18	26.530	26.580	26.320	26.350	26.350	3,835,062
2025-06-17	26.640	26.720	26.460	26.530	26.530	4,257,040
2025-06-16	26.690	26.730	26.460	26.580	26.580	5,976,078
2025-06-13	26.860	26.990	26.630	26.760	26.760	6,294,237
2025-06-12	27.000	27.080	26.750	26.860	26.860	6,193,531
2025-06-11	27.140	27.180	27.030	27.060	27.060	4,085,540
2025-06-10	27.070	27.240	26.950	27.060	27.060	5,980,996
2025-06-09	26.920	27.200	26.910	27.070	27.070	4,403,429
2025-06-06	26.960	27.100	26.870	26.960	26.960	3,206,661
2025-06-05	27.190	27.240	26.850	26.960	26.960	6,374,534
2025-06-04	27.260	27.330	27.160	27.190	27.190	4,936,701
2025-06-03	26.900	27.300	26.890	27.270	27.270	6,643,360
2025-05-30	26.880	27.260	26.800	27.030	27.030	5,067,994
2025-05-29	26.780	26.970	26.680	26.910	26.910	3,718,179
2025-05-28	26.910	26.920	26.720	26.770	26.770	2,488,691
2025-05-27	26.800	26.910	26.700	26.870	26.870	2,951,802
2025-05-26	27.000	27.010	26.610	26.750	26.750	4,448,367
2025-05-23	27.190	27.240	26.900	26.920	26.920	5,178,299
2025-05-22	27.130	27.150	26.940	27.040	27.040	4,141,513
2025-05-21	27.110	27.420	27.050	27.110	27.110	6,396,955
2025-05-20	26.890	27.130	26.890	27.060	27.060	5,234,591
2025-05-19	26.710	26.940	26.630	26.890	26.890	3,754,101
2025-05-16	26.750	26.800	26.610	26.790	26.790	4,236,067
2025-05-15	26.740	26.820	26.660	26.750	26.750	3,531,333
2025-05-14	26.820	26.820	26.550	26.760	26.760	3,818,838
2025-05-13	26.700	26.840	26.630	26.830	26.830	5,068,993
2025-05-12	26.600	26.630	26.380	26.630	26.630	4,571,120
2025-05-09	26.500	26.800	26.470	26.510	26.510	5,686,455
2025-05-08	26.550	26.620	26.430	26.520	26.520	4,211,840
2025-05-07	26.590	26.620	26.360	26.620	26.620	6,182,100
2025-05-06	26.610	26.610	26.270	26.400	26.400	6,607,717
2025-04-30	26.100	26.620	26.100	26.430	26.430	12,754,523
2025-04-29	25.870	25.870	25.620	25.710	25.710	3,732,699
2025-04-28	26.000	26.000	25.830	25.870	25.870	3,313,938
2025-04-25	26.110	26.130	25.980	26.000	26.000	3,380,744
2025-04-24	26.080	26.180	26.010	26.090	26.090	2,944,062
2025-04-23	26.220	26.250	26.060	26.070	26.070	5,146,485

← NewerPage 6 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.