Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	19.800	20.150	19.700	20.100	16.968	42,000
2024-02-08	20.000	20.450	20.000	20.200	17.053	282,000
2024-02-07	20.200	20.300	19.940	19.940	16.833	406,000
2024-02-06	19.420	20.200	19.420	19.940	16.833	531,151
2024-02-05	19.300	19.780	18.820	19.520	16.478	1,012,687
2024-02-02	19.580	19.580	19.000	19.320	16.310	906,400
2024-02-01	19.000	19.600	19.000	19.320	16.310	278,000
2024-01-31	19.500	19.500	18.860	19.040	16.073	384,000
2024-01-30	19.700	19.800	19.140	19.140	16.158	564,000
2024-01-29	20.350	20.350	19.900	19.900	16.799	446,000
2024-01-26	20.300	20.450	19.800	19.900	16.799	394,600
2024-01-25	19.700	20.400	19.620	20.250	17.095	908,000
2024-01-24	19.500	19.880	19.220	19.700	16.630	572,000
2024-01-23	18.600	19.660	18.600	19.480	16.445	462,472
2024-01-22	20.200	20.200	19.140	19.200	16.208	776,000
2024-01-19	20.100	20.200	19.780	20.200	17.053	871,370
2024-01-18	20.150	20.200	19.600	19.920	16.816	928,000
2024-01-17	20.800	20.850	20.150	20.150	17.010	542,134
2024-01-16	20.850	21.150	20.700	20.750	17.517	534,000
2024-01-15	21.100	21.150	20.850	21.150	17.854	226,000
2024-01-12	21.000	21.350	20.850	20.900	17.643	156,000
2024-01-11	20.900	21.250	20.900	21.200	17.897	230,000
2024-01-10	21.250	21.300	21.050	21.050	17.770	240,400
2024-01-09	21.350	21.500	21.250	21.250	17.939	98,000
2024-01-08	21.600	21.600	21.200	21.400	18.066	436,000
2024-01-05	21.650	22.150	21.550	21.600	18.234	376,000
2024-01-04	21.600	22.100	21.600	22.000	18.572	586,000
2024-01-03	22.000	22.050	21.900	21.900	18.488	630,000
2024-01-02	21.500	22.200	21.300	22.150	18.699	1,238,067
2023-12-29	21.500	21.800	21.350	21.750	18.361	624,300
2023-12-28	20.600	21.600	20.600	21.500	18.150	1,144,734
2023-12-27	20.550	20.800	20.300	20.650	17.432	734,000
2023-12-22	20.650	20.900	20.500	20.700	17.475	954,500
2023-12-21	20.750	20.900	20.400	20.850	17.601	616,000
2023-12-20	20.450	20.650	20.250	20.450	17.264	514,206
2023-12-19	20.350	20.500	20.300	20.450	17.264	488,000
2023-12-18	20.400	20.650	20.350	20.400	17.221	642,000
2023-12-15	20.600	20.850	20.400	20.400	17.221	718,000
2023-12-14	20.600	20.700	20.250	20.450	17.264	568,000
2023-12-13	20.750	20.750	20.200	20.450	17.264	396,000
2023-12-12	20.300	20.550	20.100	20.350	17.179	496,000
2023-12-11	20.150	20.600	20.150	20.250	17.095	746,000
2023-12-08	20.500	20.700	20.350	20.400	17.221	554,000
2023-12-07	20.900	21.050	20.350	20.450	17.264	910,000
2023-12-06	21.050	21.100	20.750	20.900	17.643	472,000
2023-12-05	21.400	21.700	21.000	21.000	17.728	1,164,000
2023-12-04	21.250	21.800	21.250	21.600	18.234	432,000
2023-12-01	21.850	22.000	21.550	21.650	18.277	162,000
2023-11-30	21.350	21.850	21.350	21.550	18.192	570,884
2023-11-29	22.350	22.350	21.600	21.650	18.277	287,083
2023-11-28	22.200	22.600	22.200	22.400	18.910	302,000
2023-11-27	22.750	22.900	22.250	22.250	18.783	516,400
2023-11-24	21.600	23.000	21.600	22.600	19.079	1,262,000
2023-11-23	21.800	22.200	21.650	22.000	18.572	646,000
2023-11-22	21.500	22.000	21.150	21.850	18.445	1,114,000
2023-11-21	20.800	21.450	20.800	21.250	17.939	914,200
2023-11-20	20.950	20.950	20.550	20.700	17.475	922,000
2023-11-17	20.550	21.100	20.550	20.750	17.517	574,000
2023-11-16	20.800	20.850	20.550	20.750	17.517	363,052
2023-11-15	20.700	20.850	20.550	20.850	17.601	320,600

← NewerPage 12 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.