Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	19.220	19.380	18.800	18.820	15.373	622,000
2022-08-23	19.320	19.380	19.120	19.220	15.700	384,000
2022-08-22	19.280	19.560	19.200	19.340	15.798	436,000
2022-08-19	19.200	19.620	19.200	19.620	16.027	296,000
2022-08-18	19.360	19.440	19.240	19.380	15.831	301,200
2022-08-17	19.220	19.360	19.120	19.360	15.814	286,000
2022-08-16	19.500	19.500	19.020	19.120	15.618	836,000
2022-08-15	19.700	19.820	19.280	19.280	15.749	1,008,000
2022-08-12	19.620	19.760	19.560	19.740	16.125	320,000
2022-08-11	20.100	20.100	19.500	19.680	16.076	842,000
2022-08-10	19.520	19.740	19.520	19.560	15.978	1,166,000
2022-08-09	19.920	20.500	19.920	20.400	16.664	382,000
2022-08-08	20.100	20.650	20.000	20.000	16.337	234,000
2022-08-05	20.300	20.500	20.200	20.500	16.746	100,000
2022-08-04	20.650	20.650	20.050	20.300	16.582	154,000
2022-08-03	19.900	20.200	19.800	20.200	16.500	518,000
2022-08-02	20.300	20.350	19.720	19.940	16.288	536,000
2022-08-01	20.750	20.750	20.500	20.550	16.786	262,000
2022-07-29	21.200	21.250	20.750	20.750	16.950	282,000
2022-07-28	20.950	21.650	20.950	21.500	17.562	566,000
2022-07-27	20.900	21.250	20.800	21.050	17.195	414,000
2022-07-26	20.800	21.100	20.800	20.900	17.072	106,000
2022-07-25	21.000	21.100	20.750	20.900	17.072	242,000
2022-07-22	21.250	21.450	20.750	20.750	16.950	284,000
2022-07-21	21.700	21.850	21.200	21.200	17.317	516,000
2022-07-20	21.200	21.650	21.000	21.500	17.562	977,325
2022-07-19	21.250	21.250	20.650	21.150	17.276	406,000
2022-07-18	21.000	21.200	20.600	21.200	17.317	1,192,000
2022-07-15	21.000	21.700	20.800	20.800	16.991	616,300
2022-07-14	21.200	21.500	20.900	21.200	17.317	604,000
2022-07-13	21.500	21.550	21.300	21.300	17.399	374,000
2022-07-12	22.150	22.300	21.700	21.700	17.726	424,008
2022-07-11	22.350	22.750	22.050	22.500	18.379	244,000
2022-07-08	22.500	22.600	22.200	22.300	18.216	613,200
2022-07-07	22.050	22.550	21.750	22.400	18.298	708,000
2022-07-06	22.200	22.650	21.750	21.900	17.889	1,249,860
2022-07-05	23.100	23.100	22.200	22.350	18.257	808,500
2022-07-04	23.000	23.300	22.850	23.100	18.869	439,000
2022-06-30	22.750	23.450	22.750	23.000	18.788	884,464
2022-06-29	22.950	23.100	22.450	22.650	18.502	456,000
2022-06-28	22.950	23.150	22.700	22.950	18.747	572,000
2022-06-27	23.200	23.700	22.650	23.000	18.788	2,154,000
2022-06-24	22.600	22.900	22.350	22.750	18.583	517,000
2022-06-23	22.200	22.700	22.200	22.600	18.461	1,034,000
2022-06-22	21.950	22.800	21.850	22.250	18.175	1,079,000
2022-06-21	22.300	22.650	21.750	22.200	18.134	1,184,850
2022-06-20	21.950	22.500	21.950	22.300	18.216	534,000
2022-06-17	22.000	22.300	21.850	22.150	18.093	562,000
2022-06-16	21.800	22.500	21.700	21.900	17.889	946,000
2022-06-15	21.450	21.900	21.450	21.600	17.644	814,000
2022-06-14	21.650	21.800	20.900	21.400	17.481	1,594,000
2022-06-13	21.750	22.050	21.650	21.850	17.848	444,020
2022-06-10	21.500	22.250	21.500	21.950	17.930	499,000
2022-06-09	23.300	23.300	22.500	22.500	17.722	684,000
2022-06-08	23.150	23.400	22.700	23.100	18.194	1,879,000
2022-06-07	21.350	23.200	21.150	23.000	18.115	4,476,763
2022-06-06	21.250	21.550	21.150	21.150	16.658	716,000
2022-06-02	21.700	21.700	21.250	21.500	16.934	572,000
2022-06-01	21.900	22.300	21.400	22.100	17.407	1,390,000
2022-05-31	20.950	21.900	20.950	21.900	17.249	1,200,000

← NewerPage 18 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.