See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.23▲ 2.14%
← 603861.SHG stock page

GuangZhou BaiYun Elec Equip Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-287.5007.8507.5007.7707.7504,582,700
2023-04-277.3607.5607.2807.5307.5114,922,484
2023-04-267.2607.3807.2307.3307.3114,833,400
2023-04-257.3507.3807.1107.3507.3313,826,400
2023-04-247.2507.4007.1807.3207.3012,886,300
2023-04-217.4707.4707.2007.2507.2312,929,000
2023-04-207.4607.5007.3807.4507.4312,225,900
2023-04-197.5607.5607.4007.4807.4612,915,200
2023-04-187.6307.6307.5107.5607.5412,104,300
2023-04-177.5507.6907.5207.5907.5703,402,800
2023-04-147.6307.6707.5107.5307.5113,230,800
2023-04-137.6107.7007.6007.6307.6103,101,400
2023-04-127.6407.7107.6307.6807.6602,619,200
2023-04-117.6707.7507.6007.7007.6803,563,600
2023-04-107.9407.9507.6607.7407.7204,926,600
2023-04-078.0008.0107.9007.9407.9203,262,700
2023-04-068.1308.1507.9208.0007.9793,377,409
2023-04-048.3208.4508.1108.1208.0993,422,300
2023-04-038.4608.5008.3008.3608.3392,553,269
2023-03-318.4508.5308.3808.4108.3882,073,400
2023-03-308.5008.5108.3708.4108.3882,900,800
2023-03-298.5908.6408.4108.4708.4483,194,600
2023-03-288.7008.7408.5408.5908.5683,507,809
2023-03-278.5608.8108.4708.7408.7184,812,246
2023-03-248.5308.6108.4708.5408.5182,170,284
2023-03-238.4808.6008.3908.5608.5382,574,684
2023-03-228.3808.5108.3508.4608.4381,895,500
2023-03-218.3108.3708.2608.3708.3481,784,200
2023-03-208.1308.4008.1308.3108.2893,272,800
2023-03-178.1308.2008.0808.1608.1391,706,600
2023-03-168.0608.3108.0108.0508.0292,949,500
2023-03-158.0208.1908.0108.1508.1292,529,500
2023-03-148.2008.2007.8907.9907.9693,007,310
2023-03-138.3408.3608.1308.1708.1493,142,100
2023-03-108.3608.4708.3308.3708.3481,869,500
2023-03-098.3908.4808.2808.4508.4282,140,500
2023-03-088.3308.5208.2008.3808.3581,596,300
2023-03-078.6008.6408.3508.3608.3392,103,400
2023-03-068.4808.6208.4308.5908.5682,416,090
2023-03-038.4908.4908.3808.4508.4281,700,400
2023-03-028.5508.5608.4408.4608.4382,096,000
2023-03-018.5608.5608.4508.5308.5082,166,400
2023-02-288.4108.6108.3908.5108.4882,715,516
2023-02-278.3508.4908.3208.4108.3882,115,002
2023-02-248.4208.4208.3108.4008.3781,638,500
2023-02-238.4108.4308.3408.3908.3681,463,500
2023-02-228.4008.4208.3208.3808.3581,722,600
2023-02-218.3608.4808.3408.4008.3782,467,800
2023-02-208.3808.3808.2108.3208.2992,066,500
2023-02-178.4008.4908.2908.3608.3392,692,723
2023-02-168.6308.6508.3208.3808.3582,962,900
2023-02-158.5708.6508.5208.6308.6082,803,300
2023-02-148.4908.5908.4508.5908.5683,023,873
2023-02-138.5008.5708.4008.4908.4682,557,200
2023-02-108.5508.5908.4308.4808.4582,220,200
2023-02-098.3708.6208.3708.5308.5082,605,800
2023-02-088.4508.5908.3708.4708.4482,515,300
2023-02-078.3108.4308.3108.4008.3782,177,900
2023-02-068.3608.3908.2808.3108.2891,862,984
2023-02-038.3708.4108.2508.3208.2991,837,200
← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-050.0250 CNY
2022-07-210.0390 CNY
2021-07-140.0660 CNY
2020-06-170.1100 CNY
2019-06-100.1150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.