Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	26.100	26.380	26.080	26.250	26.250	4,183,109
2025-04-21	26.140	26.210	26.080	26.140	26.140	2,994,401
2025-04-18	26.270	26.330	26.140	26.210	26.210	2,186,600
2025-04-17	26.150	26.290	26.100	26.290	26.290	3,146,278
2025-04-16	26.090	26.370	25.970	26.370	26.370	5,896,902
2025-04-15	26.110	26.330	25.990	26.160	26.160	5,574,885
2025-04-14	26.150	26.240	26.070	26.210	26.210	4,513,662
2025-04-11	26.150	26.320	26.020	26.090	26.090	5,581,960
2025-04-10	26.500	26.500	26.020	26.400	26.400	8,869,997
2025-04-09	25.710	26.300	25.350	26.300	26.300	9,269,534
2025-04-08	25.300	25.870	25.270	25.870	25.870	12,938,269
2025-04-07	26.280	26.380	24.560	25.240	25.240	18,549,369
2025-04-03	26.700	27.000	26.650	26.880	26.880	5,296,363
2025-04-02	26.930	27.030	26.780	26.840	26.840	4,362,700
2025-04-01	26.500	26.990	26.470	26.930	26.930	13,171,646
2025-03-31	26.650	26.800	26.390	26.460	26.460	7,432,177
2025-03-28	26.840	27.050	26.760	26.770	26.770	7,112,496
2025-03-27	26.850	26.900	26.760	26.890	26.890	5,551,233
2025-03-26	26.870	26.920	26.720	26.880	26.880	6,539,324
2025-03-25	26.650	26.920	26.570	26.870	26.870	8,458,080
2025-03-24	26.550	26.870	26.550	26.690	26.690	8,113,973
2025-03-21	26.800	26.950	26.560	26.600	26.600	10,385,506
2025-03-20	26.780	26.790	26.590	26.660	26.660	6,902,413
2025-03-19	26.800	26.890	26.770	26.780	26.780	5,963,327
2025-03-18	26.830	26.950	26.720	26.850	26.850	7,908,172
2025-03-17	26.900	26.960	26.750	26.820	26.820	12,242,312
2025-03-14	26.600	26.990	26.510	26.950	26.950	19,832,149
2025-03-13	27.070	27.240	27.000	27.210	27.210	7,006,594
2025-03-12	27.250	27.380	27.100	27.150	27.150	8,365,207
2025-03-11	26.800	27.520	26.660	27.220	27.220	12,774,973
2025-03-10	26.690	26.980	26.590	26.900	26.900	9,066,540
2025-03-07	26.620	26.740	26.510	26.570	26.570	5,494,848
2025-03-06	26.510	26.710	26.400	26.620	26.620	8,645,245
2025-03-05	26.650	26.670	26.470	26.510	26.510	4,493,899
2025-03-04	26.630	26.730	26.560	26.670	26.670	4,819,803
2025-03-03	26.600	26.900	26.600	26.710	26.710	6,534,985
2025-02-28	26.650	26.950	26.540	26.590	26.590	8,909,531
2025-02-27	26.550	26.720	26.510	26.700	26.700	5,913,069
2025-02-26	26.450	26.570	26.410	26.550	26.550	4,664,960
2025-02-25	26.660	26.750	26.420	26.450	26.450	6,880,227
2025-02-24	26.730	26.880	26.660	26.720	26.720	6,716,409
2025-02-21	26.920	27.030	26.660	26.750	26.750	9,764,496
2025-02-20	26.890	27.220	26.880	26.910	26.910	5,486,024
2025-02-19	26.850	26.960	26.740	26.910	26.910	4,824,712
2025-02-18	27.190	27.230	26.500	26.830	26.830	7,599,902
2025-02-17	27.360	27.380	27.100	27.210	27.210	6,608,687
2025-02-14	27.070	27.330	27.060	27.280	27.280	6,679,052
2025-02-13	27.080	27.330	26.990	27.130	27.130	6,194,795
2025-02-12	27.010	27.150	26.930	27.130	27.130	4,903,598
2025-02-11	27.230	27.260	26.940	27.090	27.090	5,784,017
2025-02-10	27.130	27.240	27.070	27.230	27.230	6,571,035
2025-02-07	27.110	27.260	26.950	27.130	27.130	8,558,278
2025-02-06	26.880	27.110	26.810	27.100	27.100	6,169,882
2025-02-05	27.050	27.090	26.770	27.000	27.000	5,923,164
2025-01-27	26.810	27.040	26.750	26.900	26.900	5,107,775
2025-01-24	26.800	26.860	26.610	26.800	26.800	3,979,040
2025-01-23	26.820	27.030	26.750	26.790	26.790	4,416,699
2025-01-22	26.740	26.800	26.560	26.700	26.700	4,069,060
2025-01-21	27.030	27.050	26.760	26.800	26.800	4,175,460
2025-01-20	27.060	27.280	26.900	26.930	26.930	4,913,997

← NewerPage 7 of 21 · 1,215 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.