Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	20.450	20.650	20.350	20.450	17.264	332,000
2023-11-13	20.400	20.600	20.000	20.600	17.390	418,000
2023-11-10	20.550	20.550	20.350	20.350	17.179	246,000
2023-11-09	20.650	21.000	20.500	20.500	17.306	204,000
2023-11-08	21.050	21.350	20.800	20.800	17.559	426,000
2023-11-07	21.100	21.400	20.900	21.000	17.728	454,946
2023-11-06	21.200	21.500	21.050	21.400	18.066	410,000
2023-11-03	20.600	21.050	20.450	21.050	17.770	350,000
2023-11-02	20.800	21.000	20.550	20.650	17.432	162,000
2023-11-01	20.800	21.050	20.650	21.050	17.770	214,000
2023-10-31	20.700	21.100	20.600	20.800	17.559	546,000
2023-10-30	20.950	21.150	20.700	20.750	17.517	237,500
2023-10-27	20.750	21.100	20.550	20.700	17.475	520,000
2023-10-26	19.720	20.450	19.720	20.350	17.179	134,000
2023-10-25	20.800	20.800	20.350	20.400	17.221	192,000
2023-10-24	20.100	20.650	20.000	20.500	17.306	327,648
2023-10-20	20.600	20.600	20.350	20.350	17.179	222,000
2023-10-19	20.850	20.950	20.600	20.600	17.390	257,503
2023-10-18	21.500	21.500	20.850	21.300	17.981	530,004
2023-10-17	21.000	21.550	21.000	21.500	18.150	146,000
2023-10-16	21.750	22.000	21.300	21.350	18.023	248,000
2023-10-13	22.100	22.300	21.750	21.750	18.361	94,000
2023-10-12	22.150	22.150	21.950	22.000	18.572	132,000
2023-10-11	21.700	22.250	21.700	21.950	18.530	604,257
2023-10-10	22.050	22.050	21.600	21.700	18.319	254,238
2023-10-09	21.850	22.150	21.700	21.800	18.403	208,000
2023-10-06	21.500	21.800	21.350	21.800	18.403	106,000
2023-10-05	21.200	21.350	21.150	21.300	17.981	64,000
2023-10-04	21.700	21.700	20.800	21.200	17.897	182,000
2023-10-03	22.300	22.300	21.500	21.700	18.319	117,751
2023-09-29	22.450	22.800	22.450	22.550	19.036	48,000
2023-09-28	22.200	22.850	22.000	22.750	19.205	926,247
2023-09-27	22.300	22.300	21.950	22.250	18.783	128,000
2023-09-26	22.100	22.600	21.900	22.000	18.572	280,000
2023-09-25	22.050	22.400	22.050	22.150	18.699	192,000
2023-09-22	22.100	22.350	21.800	22.350	18.867	356,000
2023-09-21	22.150	22.500	22.150	22.200	18.741	352,000
2023-09-20	22.200	22.500	22.200	22.500	18.994	204,000
2023-09-19	22.050	22.400	21.900	22.400	18.910	544,000
2023-09-18	21.700	22.400	21.550	22.400	18.910	390,493
2023-09-15	21.550	21.950	21.350	21.800	18.403	486,903
2023-09-14	21.550	21.850	21.350	21.800	18.403	230,000
2023-09-13	21.800	21.800	21.350	21.500	18.150	252,000
2023-09-12	22.000	22.000	21.700	21.800	18.403	130,046
2023-09-11	21.500	22.050	21.250	21.800	18.403	705,400
2023-09-07	22.150	22.150	21.350	21.350	18.023	276,000
2023-09-06	22.050	22.150	21.400	22.100	18.656	876,000
2023-09-05	22.000	22.000	21.650	21.900	18.488	408,000
2023-09-04	22.000	22.350	21.600	21.900	18.488	1,394,109
2023-08-31	22.050	22.200	22.050	22.050	18.614	240,000
2023-08-30	22.400	22.500	22.050	22.050	18.614	210,000
2023-08-29	21.900	22.450	21.900	22.400	18.910	345,753
2023-08-28	21.850	22.100	21.550	21.850	18.445	584,000
2023-08-25	21.100	21.700	21.050	21.100	17.812	476,000
2023-08-24	21.500	21.900	21.400	21.500	18.150	252,000
2023-08-23	21.750	22.100	21.500	21.500	18.150	350,000
2023-08-22	21.850	21.850	21.200	21.800	18.403	531,026
2023-08-21	21.850	22.100	21.200	21.950	18.530	413,614
2023-08-18	22.400	22.550	21.750	21.750	18.361	358,000
2023-08-17	22.000	22.450	21.650	22.450	18.952	368,000

← NewerPage 13 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.