Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	28.910	29.110	28.660	28.790	28.790	8,324,516
2024-10-23	28.810	29.100	28.660	28.950	28.950	10,035,192
2024-10-22	28.670	29.160	28.590	28.790	28.790	11,113,881
2024-10-21	28.360	28.890	28.210	28.670	28.670	13,295,024
2024-10-18	27.690	28.770	27.550	28.350	28.350	13,015,795
2024-10-17	28.100	28.250	27.670	27.690	27.690	6,792,861
2024-10-16	28.000	28.270	27.740	28.010	28.010	7,618,766
2024-10-15	28.580	28.790	28.140	28.150	28.150	10,047,347
2024-10-14	28.740	28.920	28.070	28.740	28.740	13,178,528
2024-10-11	29.330	29.460	28.390	28.710	28.710	13,190,398
2024-10-10	28.950	30.300	28.950	29.330	29.330	18,415,904
2024-10-09	30.980	30.980	28.770	28.860	28.860	26,917,528
2024-10-08	33.720	33.720	30.000	31.320	31.320	41,778,811
2024-09-30	28.940	30.970	28.940	30.660	30.660	33,148,988
2024-09-27	27.670	28.380	27.510	28.380	28.380	11,074,913
2024-09-26	26.110	27.330	25.950	27.330	27.330	15,296,439
2024-09-25	26.000	26.620	26.000	26.110	26.110	14,897,675
2024-09-24	24.990	25.740	24.920	25.740	25.740	12,162,518
2024-09-23	25.010	25.250	24.800	24.910	24.910	6,837,025
2024-09-20	25.170	25.170	24.750	25.040	25.040	6,246,990
2024-09-19	24.840	25.240	24.400	25.080	25.080	8,965,541
2024-09-18	24.530	24.690	24.300	24.690	24.690	5,581,913
2024-09-13	24.650	24.810	24.390	24.610	24.610	5,057,174
2024-09-12	25.200	25.240	24.580	24.590	24.590	10,814,916
2024-09-11	25.190	25.360	24.960	25.160	25.160	5,555,061
2024-09-10	25.790	25.790	25.000	25.330	25.330	10,922,645
2024-09-09	26.150	26.220	25.580	25.740	25.740	10,116,787
2024-09-06	26.440	26.520	26.260	26.290	26.290	5,455,934
2024-09-05	26.200	26.470	26.180	26.440	26.440	7,045,688
2024-09-04	26.180	26.490	26.090	26.220	26.220	8,292,939
2024-09-03	26.500	26.730	26.210	26.350	26.350	14,017,388
2024-09-02	27.990	28.220	26.510	26.710	26.710	29,036,050
2024-08-30	28.500	29.150	28.210	28.790	28.790	8,991,093
2024-08-29	28.600	28.980	28.590	28.630	28.630	4,890,273
2024-08-28	28.850	28.920	28.640	28.700	28.700	3,544,200
2024-08-27	28.510	28.810	28.500	28.650	28.650	4,006,265
2024-08-26	29.010	29.070	28.460	28.650	28.650	6,394,320
2024-08-23	29.100	29.260	28.930	29.070	29.070	2,897,985
2024-08-22	29.230	29.350	28.980	29.060	29.060	3,382,605
2024-08-21	29.700	29.760	29.180	29.260	29.260	4,263,010
2024-08-20	29.940	30.060	29.480	29.590	29.590	4,282,234
2024-08-19	29.900	30.350	29.810	29.850	29.850	4,740,461
2024-08-16	29.670	29.980	29.570	29.900	29.900	4,279,682
2024-08-15	29.460	29.990	29.410	29.760	29.760	4,903,139
2024-08-14	29.820	29.950	29.450	29.560	29.560	3,831,900
2024-08-13	30.000	30.090	29.640	29.930	29.930	5,447,975
2024-08-12	29.300	30.400	29.220	30.080	30.080	9,270,540
2024-08-09	29.820	29.940	29.350	29.360	29.360	4,825,951
2024-08-08	29.330	29.930	29.330	29.820	29.820	5,399,605
2024-08-07	29.710	29.710	29.300	29.400	29.400	4,790,908
2024-08-06	29.550	29.800	29.320	29.770	29.770	6,124,774
2024-08-05	29.420	30.100	29.310	29.440	29.440	7,829,933
2024-08-02	29.000	29.840	28.900	29.420	29.420	6,410,338
2024-08-01	29.210	29.760	29.000	29.060	29.060	5,957,973
2024-07-31	28.520	29.400	28.410	29.280	29.280	7,347,980
2024-07-30	28.340	28.590	27.980	28.520	28.520	7,960,874
2024-07-29	29.780	29.850	28.150	28.460	28.460	12,746,076
2024-07-26	29.860	30.070	29.560	29.850	29.850	5,630,970
2024-07-25	29.980	30.110	29.560	30.010	30.010	6,802,966
2024-07-24	29.790	30.260	29.780	29.970	29.970	8,013,734

← NewerPage 9 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.