Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	22.000	22.100	21.700	22.000	18.572	330,051
2023-08-15	21.850	22.200	21.550	21.900	18.488	426,000
2023-08-14	22.200	22.200	21.500	21.950	18.530	410,000
2023-08-11	22.300	22.300	21.850	22.100	18.656	368,000
2023-08-10	22.050	22.400	22.050	22.150	18.699	136,000
2023-08-09	22.400	22.500	22.000	22.500	18.994	340,200
2023-08-08	22.350	22.400	21.650	22.200	18.741	502,000
2023-08-07	22.850	22.850	22.000	22.150	18.699	926,000
2023-08-04	22.800	23.300	22.750	22.950	19.374	201,067
2023-08-03	22.550	23.150	22.550	22.800	19.247	533,067
2023-08-02	23.000	23.050	22.500	22.900	19.332	740,271
2023-08-01	23.550	23.600	22.900	23.100	19.501	516,000
2023-07-31	23.500	23.850	23.000	23.350	19.712	764,170
2023-07-28	23.050	23.700	23.050	23.500	19.838	355,000
2023-07-27	23.450	23.700	23.200	23.350	19.712	170,000
2023-07-26	23.350	23.600	23.350	23.350	19.712	150,000
2023-07-25	23.400	23.500	23.150	23.400	19.754	262,000
2023-07-24	23.600	23.650	22.800	23.150	19.543	428,849
2023-07-21	23.100	23.450	23.100	23.250	19.627	210,000
2023-07-20	22.950	23.450	22.950	23.200	19.585	118,000
2023-07-19	23.700	23.700	22.900	22.950	19.374	218,000
2023-07-18	23.500	23.600	23.250	23.300	19.669	237,506
2023-07-14	23.550	23.650	23.300	23.500	19.838	528,600
2023-07-13	23.300	23.650	23.300	23.550	19.881	242,000
2023-07-12	23.850	23.850	23.150	23.150	19.543	514,000
2023-07-11	23.250	23.900	22.850	23.900	20.176	1,272,000
2023-07-10	23.500	23.650	22.850	22.850	19.290	252,000
2023-07-07	22.800	23.500	22.650	23.350	19.712	490,000
2023-07-06	22.950	23.250	22.700	23.000	19.416	250,400
2023-07-05	23.550	23.550	23.050	23.050	19.458	274,000
2023-07-04	23.500	23.950	23.500	23.650	19.965	190,000
2023-07-03	23.450	23.750	23.150	23.700	20.007	352,000
2023-06-30	24.150	24.150	23.450	23.650	19.965	312,077
2023-06-29	23.500	23.850	23.350	23.750	20.049	634,000
2023-06-28	23.000	23.400	22.900	23.350	19.712	316,000
2023-06-27	23.000	23.400	22.900	22.950	19.374	534,050
2023-06-26	22.550	22.950	22.300	22.850	19.290	810,077
2023-06-23	23.500	23.500	21.850	22.150	18.699	496,000
2023-06-21	23.400	23.650	23.250	23.550	19.881	662,000
2023-06-20	23.750	24.050	23.500	23.500	19.838	698,000
2023-06-19	24.350	24.350	23.700	24.150	20.387	408,031
2023-06-16	24.200	24.350	24.000	24.050	20.303	1,018,000
2023-06-15	24.250	24.300	23.900	24.200	20.429	560,000
2023-06-14	24.300	24.600	23.900	24.150	20.387	900,000
2023-06-13	24.850	25.200	24.850	25.100	20.503	832,000
2023-06-12	25.350	25.350	24.650	25.250	20.626	940,060
2023-06-09	25.000	25.500	25.000	25.250	20.626	804,000
2023-06-08	25.000	25.350	24.500	25.000	20.421	1,369,000
2023-06-07	25.050	25.400	24.950	25.100	20.503	438,000
2023-06-06	25.600	25.650	25.000	25.150	20.544	494,000
2023-06-05	25.050	25.650	24.850	25.600	20.911	582,000
2023-06-02	25.650	25.800	25.150	25.150	20.544	510,000
2023-06-01	26.450	26.450	25.150	25.150	20.544	688,000
2023-05-31	26.700	26.900	26.000	26.250	21.442	767,600
2023-05-30	26.750	26.950	26.250	26.700	21.810	568,000
2023-05-29	26.750	27.700	26.250	26.550	21.687	3,794,000
2023-05-25	25.300	25.300	24.400	24.950	20.380	832,000
2023-05-24	25.500	25.550	24.650	24.750	20.217	633,271
2023-05-23	26.150	26.150	25.700	25.850	21.116	464,000
2023-05-22	25.950	26.300	25.700	25.750	21.034	330,835

← NewerPage 14 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.