Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	18.890	18.900	18.680	18.840	17.748	906,000
2026-01-23	18.560	18.800	18.560	18.800	17.711	930,000
2026-01-22	18.710	18.830	18.700	18.700	17.616	592,000
2026-01-21	18.700	18.770	18.610	18.750	17.663	882,000
2026-01-20	18.460	18.660	18.460	18.600	17.522	2,066,000
2026-01-19	18.650	18.680	18.530	18.570	17.494	962,000
2026-01-16	18.720	18.840	18.610	18.710	17.626	1,254,000
2026-01-15	18.680	18.800	18.630	18.680	17.597	614,000
2026-01-14	18.630	18.910	18.540	18.680	17.597	1,910,000
2026-01-13	18.630	18.880	18.590	18.650	17.569	1,284,977
2026-01-12	18.530	18.820	18.530	18.570	17.494	1,274,000
2026-01-09	18.740	18.810	18.600	18.750	17.663	1,156,000
2026-01-08	18.150	18.720	18.150	18.720	17.635	3,115,370
2026-01-07	18.580	18.670	18.310	18.390	17.324	1,368,200
2026-01-06	18.210	18.540	18.210	18.540	17.466	1,496,000
2026-01-05	18.120	18.260	17.930	18.230	17.174	1,275,142
2026-01-02	17.910	18.180	17.810	18.150	17.098	708,957
2025-12-31	18.120	18.360	17.500	17.720	16.693	5,162,000
2025-12-30	18.230	18.270	18.130	18.180	17.126	846,852
2025-12-29	18.500	18.500	18.230	18.250	17.192	2,244,000
2025-12-24	18.410	18.410	18.270	18.300	17.240	2,514,574
2025-12-23	18.530	18.630	18.440	18.440	17.371	1,026,500
2025-12-22	18.640	18.640	18.450	18.570	17.494	846,000
2025-12-19	18.340	18.640	18.340	18.640	17.560	1,030,000
2025-12-18	18.260	18.560	18.250	18.450	17.381	1,692,000
2025-12-17	18.390	18.470	18.260	18.400	17.334	1,212,000
2025-12-16	18.470	18.510	18.340	18.480	17.409	988,000
2025-12-15	18.480	18.650	18.480	18.650	17.569	502,000
2025-12-12	18.510	18.700	18.480	18.650	17.569	1,056,000
2025-12-11	18.680	18.690	18.460	18.560	17.484	841,000
2025-12-10	18.500	18.650	18.450	18.650	17.569	872,100
2025-12-09	18.820	18.820	18.470	18.510	17.437	824,350
2025-12-08	19.290	19.290	18.800	18.820	17.729	692,000
2025-12-05	18.830	18.990	18.770	18.970	17.871	740,000
2025-12-04	18.930	18.940	18.800	18.900	17.805	795,632
2025-12-03	18.950	19.070	18.920	19.000	17.899	1,142,000
2025-12-02	18.950	19.060	18.830	19.060	17.955	1,682,600
2025-12-01	18.820	18.960	18.720	18.890	17.795	1,404,934
2025-11-28	19.020	19.020	18.700	18.830	17.739	986,000
2025-11-27	18.950	19.000	18.720	18.890	17.795	736,000
2025-11-26	19.080	19.270	18.920	18.950	17.852	724,413
2025-11-25	19.160	19.260	19.060	19.100	17.993	576,150
2025-11-24	19.180	19.180	18.970	19.120	18.012	652,000
2025-11-21	19.000	19.120	18.810	19.040	17.937	1,802,558
2025-11-20	19.200	19.400	19.180	19.250	18.134	720,000
2025-11-19	19.410	19.480	19.100	19.270	18.153	782,000
2025-11-18	19.530	19.750	19.440	19.540	18.408	1,811,600
2025-11-17	19.810	20.060	19.680	19.840	18.690	1,928,000
2025-11-14	20.100	20.400	20.100	20.240	19.067	1,737,000
2025-11-13	20.260	20.280	19.980	20.260	19.086	1,275,600
2025-11-12	20.000	20.300	19.680	20.260	19.086	3,008,008
2025-11-11	19.780	19.970	19.730	19.970	18.813	1,797,000
2025-11-10	19.440	19.850	19.230	19.830	18.681	1,852,000
2025-11-07	19.120	19.430	19.120	19.380	18.257	2,286,000
2025-11-06	19.060	19.200	18.990	19.200	18.087	2,240,914
2025-11-05	18.820	19.090	18.760	19.020	17.918	1,851,595
2025-11-04	19.070	19.090	18.830	19.040	17.937	1,634,734
2025-11-03	18.760	19.080	18.610	19.070	17.965	3,913,442
2025-10-31	18.570	18.770	18.480	18.760	17.673	2,312,000
2025-10-30	18.460	18.870	18.360	18.570	17.494	4,933,144

← NewerPage 4 of 21 · 1,232 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.