Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.990	15.990	15.550	15.550	15.157	598,600
2026-07-23	15.980	15.990	15.730	15.900	15.498	446,600
2026-07-22	15.850	16.050	15.760	15.760	15.362	1,000,263
2026-07-21	15.900	16.060	15.880	15.930	15.528	916,000
2026-07-20	15.800	15.990	15.800	15.870	15.469	1,206,000
2026-07-17	16.000	16.080	15.680	15.830	15.430	828,200
2026-07-16	15.750	15.980	15.680	15.900	15.498	738,300
2026-07-15	15.500	15.770	15.500	15.750	15.352	836,056
2026-07-14	15.140	15.500	15.100	15.470	15.079	498,089
2026-07-13	15.380	15.500	15.190	15.300	14.914	770,000
2026-07-10	15.180	15.370	15.050	15.200	14.816	743,400
2026-07-09	15.400	15.500	15.160	15.180	14.797	942,600
2026-07-08	15.010	15.440	15.010	15.420	15.031	1,048,000
2026-07-07	15.340	15.430	15.220	15.280	14.894	1,840,000
2026-07-06	15.000	15.370	14.880	15.260	14.875	1,544,800
2026-07-03	14.690	14.990	14.650	14.920	14.543	1,581,392
2026-07-02	14.550	14.710	14.510	14.650	14.280	754,000
2026-06-30	14.660	14.660	14.210	14.210	13.851	858,053
2026-06-29	14.260	14.660	14.000	14.480	14.114	1,615,680
2026-06-26	14.300	14.510	14.090	14.190	13.832	1,898,000
2026-06-25	14.530	14.540	14.300	14.460	14.095	1,250,000
2026-06-24	14.820	14.880	14.540	14.540	14.173	596,000
2026-06-23	14.520	14.990	14.520	14.670	14.300	1,112,000
2026-06-22	14.710	14.790	14.480	14.770	14.397	1,012,000
2026-06-18	14.980	14.980	14.700	14.900	14.524	1,228,000
2026-06-17	15.150	15.290	14.940	14.970	14.592	688,100
2026-06-16	15.230	15.230	14.970	15.140	14.758	1,074,000
2026-06-15	15.490	15.490	15.160	15.230	14.845	660,000
2026-06-12	15.130	15.340	14.930	15.210	14.826	1,194,000
2026-06-11	15.610	15.630	15.340	15.390	14.498	726,000
2026-06-10	15.360	15.610	15.230	15.610	14.705	1,350,000
2026-06-09	15.300	15.310	15.170	15.220	14.338	638,500
2026-06-08	15.320	15.820	15.120	15.230	14.347	1,602,639
2026-06-05	15.380	15.510	15.220	15.360	14.470	828,000
2026-06-04	15.650	15.660	15.410	15.430	14.536	589,426
2026-06-03	15.680	15.680	15.520	15.610	14.705	781,281
2026-06-02	15.590	15.750	15.580	15.670	14.762	808,000
2026-06-01	15.500	15.680	15.420	15.590	14.687	660,000
2026-05-29	15.580	15.620	15.320	15.470	14.574	1,409,300
2026-05-28	15.560	15.630	15.120	15.250	14.366	2,430,000
2026-05-27	15.960	15.960	15.580	15.620	14.715	1,130,000
2026-05-26	15.740	15.890	15.600	15.720	14.809	1,302,000
2026-05-22	16.260	16.260	15.750	15.830	14.913	1,029,608
2026-05-21	16.290	16.290	15.870	15.900	14.979	1,313,662
2026-05-20	16.300	16.300	16.050	16.070	15.139	920,000
2026-05-19	16.370	16.430	16.200	16.210	15.271	1,398,066
2026-05-18	16.600	16.600	16.300	16.380	15.431	1,826,000
2026-05-15	16.830	16.830	16.490	16.600	15.638	1,255,197
2026-05-14	16.950	16.950	16.680	16.680	15.713	1,026,350
2026-05-13	16.960	16.970	16.750	16.860	15.883	1,264,000
2026-05-12	16.850	16.980	16.810	16.950	15.968	1,489,666
2026-05-11	16.700	16.870	16.700	16.810	15.836	1,897,198
2026-05-08	16.710	16.840	16.710	16.740	15.770	826,000
2026-05-07	16.830	16.870	16.700	16.850	15.874	1,022,000
2026-05-06	16.660	16.810	16.560	16.750	15.779	1,024,000
2026-05-05	16.670	16.730	16.520	16.670	15.704	243,199
2026-05-04	16.710	16.850	16.510	16.810	15.836	226,000
2026-04-30	16.740	16.880	16.650	16.710	15.742	1,278,000
2026-04-29	16.730	16.870	16.720	16.870	15.892	891,285
2026-04-28	16.780	16.970	16.540	16.730	15.761	1,664,000

← NewerPage 2 of 5 · 246 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.