Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	26.820	27.160	26.800	27.040	27.040	3,335,093
2025-01-16	27.110	27.290	26.870	26.950	26.950	4,536,252
2025-01-15	27.140	27.300	27.030	27.100	27.100	3,556,490
2025-01-14	26.880	27.230	26.610	27.220	27.220	5,585,529
2025-01-13	26.560	26.820	26.420	26.640	26.640	4,248,999
2025-01-10	26.950	27.030	26.570	26.590	26.590	4,688,195
2025-01-09	26.940	27.120	26.670	26.930	26.930	4,210,312
2025-01-08	27.180	27.380	26.800	26.990	26.990	6,892,290
2025-01-07	27.740	27.740	27.030	27.280	27.280	6,982,993
2025-01-06	27.460	27.990	27.450	27.730	27.730	7,976,805
2025-01-03	27.520	27.920	27.270	27.410	27.410	7,010,255
2025-01-02	28.390	28.590	27.350	27.530	27.530	9,873,513
2024-12-31	28.800	28.840	28.390	28.420	28.420	7,283,400
2024-12-30	28.740	29.020	28.660	28.800	28.800	5,391,350
2024-12-27	28.560	28.900	28.480	28.780	28.780	5,339,005
2024-12-26	29.110	29.130	28.700	28.740	28.740	6,690,961
2024-12-25	28.930	29.130	28.830	29.070	29.070	6,539,004
2024-12-24	28.740	28.950	28.690	28.900	28.900	4,279,257
2024-12-23	28.960	29.130	28.750	28.770	28.770	5,986,471
2024-12-20	28.880	29.200	28.790	29.060	29.060	5,053,663
2024-12-19	28.650	28.890	28.520	28.890	28.890	4,585,796
2024-12-18	28.750	28.930	28.750	28.800	28.800	3,883,799
2024-12-17	28.800	29.050	28.590	28.670	28.670	6,167,761
2024-12-16	29.020	29.250	28.710	28.750	28.750	7,730,189
2024-12-13	29.500	29.520	29.010	29.020	29.020	9,976,738
2024-12-12	29.020	29.640	28.880	29.570	29.570	13,485,626
2024-12-11	28.850	29.120	28.720	29.020	29.020	6,585,182
2024-12-10	29.280	29.370	28.730	28.790	28.790	9,658,401
2024-12-09	28.830	29.150	28.620	28.780	28.780	5,937,078
2024-12-06	28.610	28.940	28.610	28.860	28.860	6,678,263
2024-12-05	28.680	28.700	28.460	28.620	28.620	4,382,132
2024-12-04	28.800	28.900	28.610	28.710	28.710	5,011,516
2024-12-03	28.920	29.130	28.760	28.950	28.950	6,054,683
2024-12-02	29.020	29.100	28.860	28.990	28.990	7,887,696
2024-11-29	28.620	29.200	28.620	29.010	29.010	8,445,747
2024-11-28	28.830	28.900	28.590	28.710	28.710	5,554,300
2024-11-27	28.170	28.850	28.090	28.680	28.680	8,699,254
2024-11-26	28.060	28.470	27.930	28.180	28.180	5,157,714
2024-11-25	28.090	28.260	27.900	28.140	28.140	7,875,801
2024-11-22	28.910	29.020	28.060	28.060	28.060	7,827,882
2024-11-21	28.980	29.100	28.740	28.930	28.930	4,076,277
2024-11-20	28.620	29.070	28.580	29.040	29.040	7,105,381
2024-11-19	28.680	28.930	28.390	28.740	28.740	6,185,439
2024-11-18	28.850	29.380	28.520	28.590	28.590	10,469,940
2024-11-15	29.170	29.370	28.890	28.890	28.890	6,699,899
2024-11-14	29.840	29.850	29.180	29.180	29.180	10,360,756
2024-11-13	29.650	30.080	29.460	29.800	29.800	11,667,080
2024-11-12	29.350	30.230	29.330	29.650	29.650	19,434,243
2024-11-11	29.500	29.570	28.950	29.380	29.380	11,629,677
2024-11-08	29.880	30.000	29.410	29.570	29.570	14,243,117
2024-11-07	28.880	29.800	28.760	29.800	29.800	15,387,637
2024-11-06	28.790	29.070	28.570	29.010	29.010	12,300,028
2024-11-05	28.310	28.770	28.160	28.750	28.750	12,641,707
2024-11-04	28.140	28.370	28.040	28.360	28.360	7,460,327
2024-11-01	27.820	28.380	27.730	28.100	28.100	9,914,937
2024-10-31	28.130	28.210	27.800	27.920	27.920	10,075,990
2024-10-30	28.140	28.450	28.010	28.240	28.240	6,317,745
2024-10-29	28.510	28.780	28.140	28.220	28.220	8,653,250
2024-10-28	28.000	28.500	27.610	28.500	28.500	11,488,229
2024-10-25	28.490	28.600	28.280	28.530	28.530	7,375,263

← NewerPage 8 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.