Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	26.050	26.100	25.400	25.550	20.871	524,000
2023-05-18	25.800	26.400	25.600	25.650	20.952	980,000
2023-05-17	25.800	25.950	25.500	25.750	21.034	518,880
2023-05-16	25.700	26.300	25.650	25.800	21.075	828,900
2023-05-15	25.950	26.250	25.050	25.800	21.075	1,096,218
2023-05-12	26.000	26.400	25.800	26.100	21.320	1,022,000
2023-05-11	26.900	27.000	26.000	26.000	21.238	1,145,506
2023-05-10	26.150	26.850	26.150	26.750	21.851	1,430,000
2023-05-09	26.550	26.850	26.150	26.400	21.565	1,002,000
2023-05-08	26.150	27.000	25.800	26.650	21.769	2,888,000
2023-05-05	25.650	25.950	25.250	25.650	20.952	896,000
2023-05-04	24.350	25.800	24.350	25.500	20.830	1,972,000
2023-05-03	25.350	25.350	24.050	24.050	19.645	260,000
2023-05-02	25.250	25.350	24.750	25.000	20.421	226,000
2023-04-28	25.950	26.000	24.350	25.750	21.034	3,424,000
2023-04-27	25.700	26.850	25.700	26.800	21.892	1,631,000
2023-04-26	25.650	25.900	25.500	25.700	20.993	472,259
2023-04-25	25.600	25.800	24.900	25.500	20.830	1,134,000
2023-04-24	25.800	26.100	25.350	25.500	20.830	586,000
2023-04-21	25.700	25.900	25.250	25.800	21.075	992,000
2023-04-20	25.850	26.100	25.150	25.350	20.707	1,102,000
2023-04-19	26.150	26.150	25.600	26.000	21.238	514,660
2023-04-18	26.300	26.300	25.800	26.050	21.279	416,000
2023-04-17	25.800	26.000	25.650	25.900	21.156	432,000
2023-04-14	26.250	26.250	25.700	25.900	21.156	694,161
2023-04-13	24.800	26.300	24.450	26.300	21.483	3,510,000
2023-04-12	24.400	25.150	24.400	24.800	20.258	1,006,000
2023-04-11	24.500	24.850	24.300	24.750	20.217	1,101,450
2023-04-06	24.800	25.050	24.400	24.600	20.095	578,809
2023-04-04	24.200	24.750	24.000	24.650	20.135	822,000
2023-04-03	24.300	24.550	24.000	24.200	19.768	488,000
2023-03-31	23.100	24.400	23.100	24.200	19.768	1,614,000
2023-03-30	23.400	23.500	23.000	23.200	18.951	1,042,644
2023-03-29	23.750	23.750	23.200	23.400	19.114	440,109
2023-03-28	23.050	23.700	23.050	23.650	19.319	1,130,000
2023-03-27	23.200	23.550	22.900	23.000	18.788	1,458,000
2023-03-24	23.800	24.100	23.350	23.350	19.074	1,556,327
2023-03-23	23.900	24.250	23.750	24.150	19.727	1,073,000
2023-03-22	24.500	24.800	23.950	24.050	19.645	1,008,000
2023-03-21	24.000	24.500	23.700	24.500	20.013	1,816,000
2023-03-20	25.100	25.100	23.200	23.700	19.359	3,336,000
2023-03-17	25.200	25.400	24.900	25.150	20.544	1,305,044
2023-03-16	24.700	25.350	24.450	25.050	20.462	1,367,509
2023-03-15	24.300	24.900	24.200	24.750	20.217	980,000
2023-03-14	23.950	24.450	23.700	23.900	19.523	648,000
2023-03-13	24.050	24.300	23.650	24.150	19.727	1,393,421
2023-03-10	23.350	24.000	23.250	23.800	19.441	1,430,000
2023-03-09	23.800	24.100	23.650	23.850	19.482	464,000
2023-03-08	24.300	24.300	23.550	23.700	19.359	992,000
2023-03-07	24.250	24.650	23.850	24.200	19.768	520,000
2023-03-06	24.200	24.750	23.800	24.600	20.095	1,810,354
2023-03-03	23.700	24.300	23.450	23.850	19.482	748,000
2023-03-02	23.850	24.300	23.600	24.000	19.604	1,284,000
2023-03-01	23.400	23.950	23.400	23.850	19.482	1,256,000
2023-02-28	22.850	23.350	22.850	23.100	18.869	672,000
2023-02-27	23.050	23.100	22.750	22.750	18.583	478,821
2023-02-24	23.150	23.150	22.800	23.050	18.828	697,500
2023-02-23	23.350	23.400	23.000	23.100	18.869	456,218
2023-02-22	23.000	23.400	22.900	23.000	18.788	582,000
2023-02-21	23.450	23.450	23.000	23.150	18.910	638,000

← NewerPage 15 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.