Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.740	16.770	16.470	16.520	15.563	2,046,100
2026-04-24	16.780	16.870	16.720	16.800	15.826	882,085
2026-04-23	16.910	16.930	16.740	16.780	15.808	1,332,000
2026-04-22	17.170	17.170	16.900	16.920	15.939	1,396,000
2026-04-21	17.030	17.200	16.990	17.170	16.175	842,000
2026-04-20	16.860	17.070	16.860	17.060	16.071	762,566
2026-04-17	16.910	17.040	16.860	16.860	15.883	1,264,300
2026-04-16	17.080	17.080	16.900	17.020	16.034	1,472,730
2026-04-15	17.040	17.040	16.910	16.980	15.996	1,994,000
2026-04-14	16.880	17.070	16.790	16.880	15.902	1,570,000
2026-04-13	16.980	16.990	16.880	16.880	15.902	862,000
2026-04-10	17.010	17.160	16.960	16.980	15.996	1,347,822
2026-04-09	17.220	17.290	16.910	16.940	15.958	2,910,000
2026-04-08	17.300	17.410	17.170	17.350	16.345	2,041,866
2026-04-02	17.000	17.240	16.940	17.210	16.213	1,855,730
2026-04-01	16.880	17.100	16.870	16.990	16.005	1,016,000
2026-03-31	17.080	17.180	16.740	16.750	15.779	1,270,066
2026-03-30	16.810	17.020	16.810	17.000	16.015	1,360,000
2026-03-27	16.870	17.100	16.710	16.990	16.005	1,380,433
2026-03-26	17.160	17.220	16.840	16.850	15.874	2,884,000
2026-03-25	17.340	17.390	17.050	17.160	16.166	2,170,300
2026-03-24	17.790	17.790	17.040	17.210	16.213	4,394,000
2026-03-23	18.300	18.300	17.340	17.500	16.486	4,974,800
2026-03-20	18.980	18.980	18.600	18.750	17.663	1,674,000
2026-03-19	18.850	18.870	18.560	18.630	17.550	782,900
2026-03-18	19.000	19.080	18.860	18.890	17.795	526,000
2026-03-17	18.990	19.240	18.910	19.040	17.937	1,288,000
2026-03-16	19.050	19.050	18.680	18.830	17.739	1,054,126
2026-03-13	18.520	19.000	18.520	18.810	17.720	1,231,295
2026-03-12	18.600	18.880	18.580	18.740	17.654	986,000
2026-03-11	18.690	18.770	18.650	18.710	17.626	538,586
2026-03-10	18.440	18.780	18.440	18.730	17.645	1,138,000
2026-03-09	18.480	18.550	18.340	18.460	17.390	688,000
2026-03-06	18.250	18.740	18.250	18.620	17.541	702,000
2026-03-05	18.380	18.520	18.290	18.290	17.230	700,000
2026-03-04	18.600	18.630	18.160	18.270	17.211	1,718,000
2026-03-03	18.820	18.880	18.580	18.620	17.541	962,616
2026-03-02	18.960	19.040	18.740	18.820	17.729	760,000
2026-02-27	19.030	19.200	18.940	19.190	18.078	893,815
2026-02-26	19.300	19.300	19.030	19.150	18.040	1,002,834
2026-02-25	19.390	19.480	19.180	19.190	18.078	682,600
2026-02-24	19.310	19.400	19.250	19.400	18.276	710,121
2026-02-23	19.010	19.550	19.010	19.470	18.342	288,000
2026-02-20	19.150	19.260	19.010	19.130	18.021	184,000
2026-02-16	19.230	19.290	19.150	19.150	18.040	64,000
2026-02-13	19.260	19.340	19.160	19.200	18.087	458,612
2026-02-12	19.380	19.460	19.250	19.430	18.304	1,086,122
2026-02-11	19.200	19.380	19.140	19.380	18.257	946,000
2026-02-10	19.100	19.380	19.100	19.300	18.182	1,040,000
2026-02-09	19.310	19.310	19.060	19.200	18.087	1,188,000
2026-02-06	19.360	19.980	19.200	19.310	18.191	3,293,000
2026-02-05	19.090	19.180	18.910	19.110	18.003	1,744,768
2026-02-04	18.830	19.100	18.800	19.100	17.993	1,294,700
2026-02-03	18.700	19.120	18.700	19.000	17.899	2,227,953
2026-02-02	18.900	18.900	18.610	18.690	17.607	1,379,000
2026-01-30	18.980	18.990	18.640	18.980	17.880	1,710,000
2026-01-29	18.840	18.980	18.700	18.950	17.852	1,955,000
2026-01-28	18.750	18.900	18.750	18.900	17.805	1,472,800
2026-01-27	18.710	18.890	18.690	18.870	17.776	1,080,000
2026-01-26	18.890	18.900	18.680	18.840	17.748	906,000

← NewerPage 3 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.