Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	19.900	20.100	19.800	19.800	17.369	508,000
2024-08-07	20.150	20.200	19.760	19.900	17.457	414,000
2024-08-06	20.450	20.450	19.640	20.000	17.544	674,000
2024-08-05	19.680	19.980	19.380	19.460	17.071	582,000
2024-08-02	19.600	19.980	19.600	19.680	17.264	412,000
2024-08-01	20.000	20.050	19.540	19.760	17.334	1,168,026
2024-07-31	19.380	19.940	19.380	19.900	17.457	785,796
2024-07-30	19.520	19.520	19.200	19.360	16.983	440,000
2024-07-29	20.100	20.100	19.320	19.380	17.000	1,126,000
2024-07-26	20.400	20.400	20.000	20.150	17.676	314,000
2024-07-25	20.050	20.400	19.920	20.050	17.588	420,000
2024-07-24	20.400	20.550	20.050	20.150	17.676	888,000
2024-07-23	21.250	21.750	20.250	20.300	17.807	1,748,487
2024-07-22	21.150	21.150	20.750	21.050	18.465	716,000
2024-07-19	21.000	21.050	20.750	20.850	18.290	400,000
2024-07-18	20.950	21.100	20.850	20.950	18.378	436,000
2024-07-17	20.600	20.900	20.400	20.900	18.334	658,000
2024-07-16	20.900	21.000	20.650	20.700	18.158	576,000
2024-07-15	20.950	20.950	20.500	20.800	18.246	786,000
2024-07-12	20.650	20.800	20.500	20.650	18.114	454,000
2024-07-11	20.200	20.650	20.200	20.650	18.114	679,216
2024-07-10	20.350	20.500	20.100	20.100	17.632	516,000
2024-07-09	20.500	20.600	20.100	20.600	18.071	360,000
2024-07-08	20.600	20.650	20.300	20.350	17.851	476,000
2024-07-05	20.900	20.900	20.350	20.850	18.290	228,000
2024-07-04	20.850	21.100	20.600	20.600	18.071	326,400
2024-07-03	20.750	21.100	20.650	20.850	18.290	261,600
2024-07-02	20.650	21.000	20.600	20.750	18.202	444,000
2024-06-28	20.650	21.000	20.550	20.650	18.114	171,202
2024-06-27	20.750	20.800	20.450	20.600	18.071	458,000
2024-06-26	20.700	20.800	20.450	20.800	18.246	626,100
2024-06-25	20.700	21.100	20.600	20.650	18.114	410,000
2024-06-24	21.200	21.200	20.500	20.650	18.114	704,000
2024-06-21	21.300	21.400	20.900	20.900	18.334	692,045
2024-06-20	21.600	21.850	21.200	21.500	18.860	556,000
2024-06-19	21.650	21.900	21.350	21.850	19.167	286,000
2024-06-18	21.200	21.600	21.000	21.400	18.772	265,104
2024-06-17	21.450	21.550	20.950	21.200	18.597	564,000
2024-06-14	21.300	21.500	21.200	21.200	18.597	238,000
2024-06-13	21.450	21.500	20.900	21.350	18.728	974,000
2024-06-12	22.500	22.500	21.850	21.850	18.445	540,000
2024-06-11	22.900	22.900	22.100	22.150	18.699	1,452,100
2024-06-07	23.050	23.350	22.800	23.150	19.543	616,300
2024-06-06	22.750	23.000	22.700	22.950	19.374	308,000
2024-06-05	22.850	23.300	22.600	22.650	19.121	370,000
2024-06-04	22.850	23.250	22.600	23.150	19.543	546,000
2024-06-03	22.250	22.900	22.250	22.500	18.994	640,150
2024-05-31	23.100	23.100	22.250	22.250	18.783	418,000
2024-05-30	22.600	22.950	22.600	22.650	19.121	324,000
2024-05-29	23.000	23.450	22.800	22.800	19.247	672,000
2024-05-28	23.300	23.750	23.250	23.300	19.669	647,277
2024-05-27	22.950	23.300	22.150	23.300	19.669	799,011
2024-05-24	22.550	22.850	22.400	22.400	18.910	853,660
2024-05-23	22.950	23.050	22.550	22.550	19.036	456,345
2024-05-22	23.400	23.450	22.850	22.950	19.374	617,783
2024-05-21	23.950	23.950	23.150	23.150	19.543	943,170
2024-05-20	23.800	24.200	23.100	23.850	20.134	1,238,000
2024-05-17	23.350	23.700	23.100	23.550	19.881	1,398,000
2024-05-16	23.150	23.900	22.750	23.350	19.712	3,208,000
2024-05-14	23.000	23.300	22.950	23.050	19.458	1,482,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.3468 HKD
2026-06-12	0.5162 HKD
2025-08-29	0.4399 HKD
2025-06-16	0.4362 HKD
2024-10-15	0.4422 HKD
2024-06-13	0.8227 HKD
2023-06-14	0.8126 HKD
2022-06-10	0.8050 HKD
2021-06-21	0.6547 HKD
2020-07-15	0.6449 HKD
2019-07-15	0.4826 HKD

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