Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	22.600	23.100	22.550	23.000	19.416	992,690
2024-05-10	22.000	22.800	21.950	22.800	19.247	1,470,000
2024-05-09	21.450	21.900	21.450	21.900	18.488	680,206
2024-05-08	21.600	21.800	21.200	21.450	18.108	994,261
2024-05-07	21.850	21.900	21.550	21.650	18.277	796,000
2024-05-06	21.300	21.900	21.250	21.900	18.488	1,110,000
2024-05-03	21.900	21.900	21.150	21.350	18.023	218,000
2024-05-02	20.950	21.900	20.900	21.900	18.488	286,000
2024-04-30	21.100	21.350	20.850	20.900	17.643	833,351
2024-04-29	20.950	21.400	20.850	21.100	17.812	718,000
2024-04-26	20.500	21.050	20.500	20.950	17.686	996,396
2024-04-25	20.450	20.900	20.450	20.900	17.643	1,082,274
2024-04-24	20.550	20.700	20.300	20.450	17.264	643,296
2024-04-23	20.550	20.650	20.250	20.500	17.306	876,100
2024-04-22	20.400	20.700	20.350	20.550	17.348	1,290,513
2024-04-19	20.150	20.550	20.050	20.350	17.179	1,462,219
2024-04-18	19.880	20.400	19.880	20.200	17.053	862,545
2024-04-17	19.740	19.940	19.680	19.880	16.782	1,208,000
2024-04-16	19.740	19.820	19.480	19.800	16.715	878,697
2024-04-15	19.460	19.880	19.400	19.620	16.563	516,000
2024-04-12	19.380	19.660	19.340	19.340	16.327	646,161
2024-04-11	19.160	19.600	19.160	19.580	16.529	430,000
2024-04-10	19.360	19.560	19.320	19.420	16.394	557,940
2024-04-09	19.160	19.380	19.040	19.380	16.360	482,299
2024-04-08	18.960	19.220	18.860	19.040	16.073	964,000
2024-04-05	19.200	19.200	18.480	18.480	15.601	520,000
2024-04-03	19.360	19.420	19.220	19.240	16.242	972,000
2024-04-02	19.620	19.760	19.280	19.300	16.293	957,020
2024-03-28	19.220	19.440	19.100	19.240	16.242	1,256,426
2024-03-27	19.380	19.540	19.220	19.220	16.225	1,199,000
2024-03-26	19.480	19.540	19.240	19.400	16.377	960,000
2024-03-25	19.600	19.780	19.240	19.240	16.242	1,092,000
2024-03-22	20.000	20.000	19.600	19.600	16.546	892,250
2024-03-21	20.000	20.150	19.960	19.980	16.867	480,000
2024-03-20	20.350	20.350	19.920	19.960	16.850	1,774,000
2024-03-19	20.500	20.700	20.100	20.100	16.968	1,300,023
2024-03-18	21.050	21.250	20.400	20.500	17.306	3,520,000
2024-03-15	21.450	21.700	21.200	21.700	18.319	1,452,000
2024-03-14	21.400	21.600	21.350	21.350	18.023	516,000
2024-03-13	21.350	21.550	21.150	21.200	17.897	496,000
2024-03-12	20.950	21.650	20.950	21.650	18.277	659,100
2024-03-11	20.650	21.250	20.650	20.850	17.601	692,000
2024-03-08	21.100	21.100	20.750	20.800	17.559	164,000
2024-03-07	21.250	21.350	20.700	20.700	17.475	332,000
2024-03-06	20.950	21.400	20.750	21.150	17.854	878,000
2024-03-05	21.200	21.400	20.700	20.700	17.475	656,323
2024-03-04	21.250	21.500	20.900	21.450	18.108	729,582
2024-03-01	20.350	21.250	20.300	21.200	17.897	1,628,000
2024-02-29	20.200	20.450	20.000	20.400	17.221	704,000
2024-02-28	20.550	20.950	20.000	20.100	16.968	408,000
2024-02-27	20.650	20.800	20.250	20.600	17.390	438,000
2024-02-26	21.050	21.050	20.400	20.400	17.221	500,207
2024-02-23	20.950	21.100	20.750	20.800	17.559	528,500
2024-02-22	20.600	20.950	20.550	20.850	17.601	458,800
2024-02-21	20.250	20.850	20.150	20.500	17.306	564,000
2024-02-20	20.300	20.450	19.940	20.100	16.968	832,000
2024-02-19	20.300	20.300	20.000	20.050	16.926	214,000
2024-02-16	19.620	20.300	19.620	20.300	17.137	62,000
2024-02-15	19.500	19.700	19.360	19.600	16.546	148,000
2024-02-14	20.000	20.000	19.620	19.640	16.580	56,000

← NewerPage 11 of 21 · 1,232 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.