Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	20.650	21.250	20.650	21.150	17.276	1,000,268
2022-11-17	20.450	21.000	20.350	20.750	16.950	1,720,000
2022-11-16	20.800	21.100	20.200	20.600	16.827	1,473,137
2022-11-15	20.800	21.000	20.000	20.600	16.827	2,618,610
2022-11-14	20.250	21.050	20.100	20.750	16.950	2,908,000
2022-11-11	20.250	20.250	19.500	19.800	16.174	1,074,100
2022-11-10	19.220	20.150	19.220	19.580	15.994	1,444,000
2022-11-09	19.360	19.660	19.080	19.260	15.733	662,342
2022-11-08	19.460	19.460	18.900	19.320	15.782	542,000
2022-11-07	19.200	19.320	18.820	19.300	15.765	676,096
2022-11-04	19.380	19.380	18.760	18.880	15.422	922,000
2022-11-03	19.400	19.400	18.620	18.720	15.292	1,095,241
2022-11-02	18.240	19.320	18.000	19.240	15.716	1,150,700
2022-11-01	18.240	18.260	17.580	18.080	14.769	1,072,368
2022-10-31	17.680	18.120	17.500	17.500	14.295	884,000
2022-10-28	18.340	18.600	17.680	17.680	14.442	839,695
2022-10-27	18.200	18.920	18.060	18.740	15.308	1,054,300
2022-10-26	17.600	18.240	17.360	18.220	14.883	922,000
2022-10-25	17.720	17.740	17.120	17.300	14.132	656,000
2022-10-24	18.200	18.440	17.760	17.820	14.556	886,000
2022-10-21	18.040	18.600	18.040	18.420	15.046	662,000
2022-10-20	18.540	18.680	17.880	17.880	14.605	791,004
2022-10-19	18.760	19.000	18.500	18.540	15.144	1,084,000
2022-10-18	18.500	19.060	18.240	18.780	15.341	1,064,549
2022-10-17	18.120	18.340	18.000	18.300	14.948	398,000
2022-10-14	17.640	18.500	17.640	18.000	14.703	920,000
2022-10-13	17.820	17.960	17.400	17.660	14.426	560,750
2022-10-12	17.520	17.680	17.200	17.580	14.360	446,000
2022-10-11	17.100	17.860	17.040	17.640	14.409	830,000
2022-10-10	17.000	17.300	16.680	17.040	13.919	833,000
2022-10-07	16.900	16.920	16.600	16.740	13.674	121,000
2022-10-06	16.900	17.180	16.900	17.000	13.887	58,740
2022-10-05	16.680	17.460	16.680	17.160	14.017	136,000
2022-10-03	16.960	16.960	16.560	16.600	13.560	246,100
2022-09-30	16.720	17.160	16.720	16.960	13.854	198,000
2022-09-29	17.320	17.500	16.720	16.760	13.690	186,000
2022-09-28	17.520	17.600	17.220	17.340	14.164	234,040
2022-09-27	17.460	17.760	17.380	17.680	14.442	370,000
2022-09-26	17.580	17.900	17.260	17.360	14.181	375,960
2022-09-23	18.020	18.020	17.660	17.680	14.442	544,000
2022-09-22	17.800	18.280	17.560	18.000	14.703	1,087,698
2022-09-21	18.260	18.260	17.900	18.260	14.916	438,000
2022-09-20	18.280	18.380	18.020	18.280	14.932	422,000
2022-09-19	18.580	18.580	18.220	18.220	14.883	620,000
2022-09-16	18.760	18.980	18.440	18.460	15.079	538,000
2022-09-15	19.220	19.220	18.700	18.760	15.324	376,000
2022-09-14	18.700	19.000	18.620	18.740	15.308	274,000
2022-09-13	18.780	19.160	18.660	18.860	15.406	455,615
2022-09-09	18.500	18.880	18.500	18.780	15.341	456,000
2022-09-08	18.560	18.620	18.320	18.500	15.112	474,000
2022-09-07	18.580	18.600	18.400	18.580	15.177	352,000
2022-09-06	18.560	18.680	18.400	18.640	15.226	534,100
2022-09-05	18.900	18.920	18.560	18.580	15.177	492,000
2022-09-02	19.280	19.280	18.900	18.940	15.471	282,000
2022-09-01	18.980	19.240	18.960	19.040	15.553	436,000
2022-08-31	18.800	18.940	18.740	18.920	15.455	570,715
2022-08-30	18.820	18.940	18.740	18.880	15.422	468,000
2022-08-29	18.900	19.060	18.800	18.880	15.422	264,000
2022-08-26	18.980	19.220	18.900	18.980	15.504	342,000
2022-08-25	18.840	19.080	18.840	19.000	15.520	202,100

← NewerPage 17 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.