Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	22.900	23.300	22.750	23.250	18.992	428,000
2023-02-17	22.950	23.200	22.700	22.950	18.747	542,000
2023-02-16	22.350	23.450	22.350	22.700	18.543	1,618,000
2023-02-15	22.950	23.100	22.050	22.300	18.216	2,294,000
2023-02-14	22.950	23.150	22.800	23.000	18.788	436,000
2023-02-13	22.550	23.100	22.300	22.800	18.624	750,000
2023-02-10	22.650	22.650	22.350	22.550	18.420	452,000
2023-02-09	22.700	22.950	22.450	22.550	18.420	872,000
2023-02-08	22.550	23.100	22.550	23.050	18.828	536,000
2023-02-07	22.400	23.000	22.300	22.750	18.583	900,109
2023-02-06	23.100	23.100	22.450	22.450	18.338	668,300
2023-02-03	23.450	23.450	22.950	23.300	19.033	413,398
2023-02-02	23.500	23.800	23.200	23.300	19.033	440,000
2023-02-01	22.600	23.450	22.600	23.250	18.992	762,914
2023-01-31	23.200	23.250	22.600	22.900	18.706	768,000
2023-01-30	23.400	23.850	23.200	23.200	18.951	697,000
2023-01-27	23.500	23.500	23.150	23.250	18.992	187,000
2023-01-26	23.450	23.650	23.150	23.450	19.155	366,118
2023-01-20	22.850	23.500	22.850	23.400	19.114	180,000
2023-01-19	22.650	23.150	22.650	22.850	18.665	126,000
2023-01-18	23.500	23.500	23.000	23.050	18.828	402,000
2023-01-17	23.050	23.500	22.950	23.450	19.155	714,000
2023-01-16	23.100	23.600	23.000	23.250	18.992	670,000
2023-01-13	22.650	23.250	22.650	23.100	18.869	883,000
2023-01-12	22.700	22.850	22.350	22.650	18.502	1,369,189
2023-01-11	22.450	22.800	22.450	22.700	18.543	1,076,000
2023-01-10	22.300	22.800	22.250	22.500	18.379	664,000
2023-01-09	22.350	22.700	22.250	22.300	18.216	990,000
2023-01-06	22.600	22.850	22.100	22.450	18.338	1,154,000
2023-01-05	23.050	23.150	22.700	22.750	18.583	1,098,600
2023-01-04	23.000	23.300	22.650	23.050	18.828	1,928,563
2023-01-03	23.000	23.350	22.750	23.100	18.869	954,000
2022-12-30	22.600	23.050	22.400	23.000	18.788	1,390,428
2022-12-29	22.000	22.850	21.350	22.650	18.502	3,254,100
2022-12-28	22.250	22.350	21.750	21.800	17.807	1,390,100
2022-12-23	22.550	22.800	22.250	22.350	18.257	709,283
2022-12-22	22.250	23.000	22.250	22.550	18.420	1,294,500
2022-12-21	22.500	22.700	22.250	22.250	18.175	586,000
2022-12-20	22.700	23.000	22.200	22.400	18.298	868,342
2022-12-19	23.850	24.100	22.400	22.700	18.543	2,403,796
2022-12-16	23.850	24.250	23.500	23.900	19.523	3,242,000
2022-12-15	23.800	24.300	23.600	23.900	19.523	1,348,109
2022-12-14	25.200	25.300	23.800	24.200	19.768	2,800,000
2022-12-13	25.450	25.800	24.600	25.350	20.707	3,053,000
2022-12-12	24.000	26.000	23.800	25.600	20.911	6,248,304
2022-12-09	24.000	24.400	23.450	23.600	19.278	2,966,000
2022-12-08	24.050	24.300	23.350	24.000	19.604	4,118,000
2022-12-07	23.050	24.400	22.950	23.900	19.523	3,826,000
2022-12-06	23.750	24.600	22.800	22.950	18.747	3,022,000
2022-12-05	23.500	24.550	23.250	23.800	19.441	5,641,014
2022-12-02	23.000	23.450	22.500	22.550	18.420	3,648,426
2022-12-01	22.500	24.500	21.850	22.800	18.624	10,072,000
2022-11-30	20.600	20.850	20.000	20.850	17.031	1,284,000
2022-11-29	19.700	20.500	19.640	20.500	16.746	823,706
2022-11-28	19.500	19.720	19.220	19.720	16.108	654,000
2022-11-25	19.820	19.880	19.380	19.520	15.945	796,000
2022-11-24	20.150	20.200	19.680	19.800	16.174	700,000
2022-11-23	20.000	20.150	19.700	19.980	16.321	480,000
2022-11-22	20.750	20.800	19.920	20.150	16.460	886,000
2022-11-21	21.150	21.150	20.500	20.750	16.950	767,619

← NewerPage 16 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.