Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	20.500	21.650	20.500	21.350	16.816	1,800,200
2022-05-27	20.650	20.750	20.350	20.400	16.068	272,000
2022-05-26	20.500	20.650	20.250	20.450	16.107	260,000
2022-05-25	20.250	20.550	20.200	20.500	16.146	324,000
2022-05-24	20.700	20.700	20.250	20.300	15.989	372,000
2022-05-23	20.700	20.850	20.600	20.650	16.265	422,000
2022-05-20	20.550	20.850	20.450	20.550	16.186	568,000
2022-05-19	20.400	20.600	20.150	20.400	16.068	430,000
2022-05-18	21.000	21.000	20.400	20.500	16.146	592,000
2022-05-17	20.850	21.000	20.550	20.650	16.265	348,000
2022-05-16	20.850	21.150	20.700	21.000	16.540	434,000
2022-05-13	20.650	21.100	20.400	20.900	16.461	570,000
2022-05-12	20.500	20.900	20.400	20.650	16.265	248,000
2022-05-11	20.650	21.300	20.650	20.800	16.383	1,078,000
2022-05-10	19.820	20.700	19.820	20.650	16.265	890,500
2022-05-06	20.250	20.350	20.100	20.100	15.831	662,000
2022-05-05	20.450	20.950	20.450	20.550	16.186	922,000
2022-05-04	20.600	20.850	20.350	20.600	16.225	188,000
2022-05-03	20.300	20.750	20.150	20.400	16.068	282,500
2022-04-29	20.050	20.750	20.050	20.400	16.068	388,000
2022-04-28	19.800	20.750	19.740	20.550	16.186	628,000
2022-04-27	19.700	19.900	19.300	19.680	15.501	1,282,000
2022-04-26	19.060	20.150	18.900	19.680	15.501	2,534,000
2022-04-25	18.960	19.340	18.780	19.060	15.012	1,319,790
2022-04-22	19.020	19.500	18.960	19.240	15.154	938,000
2022-04-21	19.620	19.620	19.060	19.080	15.028	598,000
2022-04-20	19.720	20.050	19.660	19.680	15.501	406,249
2022-04-19	19.680	19.900	19.600	19.640	15.469	456,000
2022-04-14	19.600	20.150	19.600	20.050	15.792	814,000
2022-04-13	19.520	19.800	19.360	19.600	15.438	484,000
2022-04-12	19.880	20.000	19.460	19.580	15.422	720,000
2022-04-11	19.700	19.960	19.400	19.700	15.516	1,536,000
2022-04-08	19.980	19.980	19.460	19.800	15.595	1,070,000
2022-04-07	20.900	20.900	19.800	19.820	15.611	1,662,000
2022-04-06	21.200	21.600	20.450	20.500	16.146	2,358,631
2022-04-04	20.900	21.300	20.800	20.800	16.383	378,311
2022-04-01	20.750	20.750	20.300	20.550	16.186	415,437
2022-03-31	20.950	21.100	20.550	20.750	16.343	200,200
2022-03-30	21.050	21.300	20.450	21.000	16.540	1,084,000
2022-03-29	20.200	20.850	19.980	20.850	16.422	1,714,000
2022-03-28	20.800	20.800	19.960	20.000	15.753	1,540,000
2022-03-25	21.300	21.300	20.250	20.500	16.146	1,768,296
2022-03-24	20.950	21.350	20.800	21.200	16.698	802,000
2022-03-23	21.200	21.400	20.900	21.400	16.855	1,831,480
2022-03-22	21.300	21.300	20.850	21.100	16.619	1,432,000
2022-03-21	22.050	22.500	20.850	21.100	16.619	2,258,000
2022-03-18	20.250	22.100	20.150	22.000	17.328	3,861,854
2022-03-17	19.620	20.850	19.620	20.700	16.304	1,890,000
2022-03-16	18.600	19.500	18.440	19.500	15.359	1,840,500
2022-03-15	19.020	19.440	18.020	18.120	14.272	2,808,300
2022-03-14	19.640	20.400	19.260	19.440	15.312	1,450,200
2022-03-11	19.840	20.300	19.440	20.050	15.792	1,821,000
2022-03-10	19.520	20.100	19.400	20.000	15.753	518,000
2022-03-09	19.940	19.940	18.780	19.280	15.185	1,286,010
2022-03-08	20.500	20.500	19.300	19.620	15.453	1,516,000
2022-03-07	20.600	20.700	20.300	20.500	16.146	1,050,000
2022-03-04	20.550	21.350	20.550	20.600	16.225	783,000
2022-03-03	20.700	21.300	20.700	21.050	16.580	858,050
2022-03-02	20.850	21.150	20.650	20.700	16.304	571,000
2022-03-01	20.700	21.200	20.700	21.100	16.619	550,500

← NewerPage 19 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.