Guangzhou Baiyunshan Pharma historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	18.800	19.100	18.800	19.040	14.996	592,000
2021-11-30	19.160	19.160	18.800	19.000	14.965	1,004,000
2021-11-29	19.000	19.260	18.880	19.100	15.044	698,000
2021-11-26	19.200	19.300	19.000	19.100	15.044	466,000
2021-11-25	18.920	19.440	18.920	19.120	15.059	2,098,000
2021-11-24	18.900	19.040	18.820	18.920	14.902	494,000
2021-11-23	19.060	19.080	18.880	19.000	14.965	496,000
2021-11-22	18.820	19.080	18.820	19.060	15.012	292,500
2021-11-19	19.020	19.040	18.840	18.980	14.949	482,000
2021-11-18	19.200	19.280	18.980	19.080	15.028	528,000
2021-11-17	19.360	19.360	19.120	19.260	15.170	548,000
2021-11-16	19.120	19.300	19.060	19.280	15.185	1,177,700
2021-11-15	18.960	19.300	18.940	18.960	14.933	641,000
2021-11-12	19.000	19.160	18.960	18.960	14.933	192,000
2021-11-11	18.960	19.200	18.800	19.120	15.059	836,800
2021-11-10	19.020	19.020	18.700	19.020	14.981	682,000
2021-11-09	18.960	19.140	18.960	19.140	15.075	214,000
2021-11-08	19.020	19.040	18.880	19.040	14.996	390,029
2021-11-05	19.180	19.280	19.040	19.140	15.075	370,000
2021-11-04	19.120	19.380	19.080	19.280	15.185	405,190
2021-11-03	19.100	19.380	19.000	19.280	15.185	230,152
2021-11-02	19.660	19.660	18.880	19.120	15.059	862,000
2021-11-01	19.760	19.760	19.300	19.360	15.248	434,000
2021-10-29	19.240	19.900	19.100	19.700	15.516	1,022,000
2021-10-28	19.660	19.680	19.060	19.160	15.091	894,000
2021-10-27	20.100	20.150	19.420	19.460	15.327	1,420,000
2021-10-26	19.800	20.000	19.760	20.000	15.753	559,000
2021-10-25	19.700	19.920	19.660	19.920	15.690	468,500
2021-10-22	19.800	19.840	19.740	19.740	15.548	550,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.