Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	18.110	18.110	17.980	18.020	16.976	582,512
2025-10-27	18.010	18.080	17.990	18.080	17.032	618,640
2025-10-24	17.920	18.100	17.920	18.020	16.976	314,000
2025-10-23	18.000	18.090	17.890	18.090	17.042	671,376
2025-10-22	18.080	18.080	17.950	18.030	16.985	355,349
2025-10-21	18.010	18.150	18.000	18.030	16.985	662,000
2025-10-20	17.990	18.020	17.820	18.010	16.966	766,000
2025-10-17	18.060	18.150	17.800	17.860	16.825	944,000
2025-10-16	18.030	18.230	18.030	18.120	17.070	700,490
2025-10-15	18.050	18.190	17.920	18.190	17.136	1,507,864
2025-10-14	18.200	18.210	17.850	17.950	16.910	1,280,000
2025-10-13	17.990	18.140	17.670	18.140	17.089	1,866,000
2025-10-10	18.110	18.320	18.110	18.140	17.089	656,000
2025-10-09	18.100	18.320	17.980	18.320	17.258	1,592,000
2025-10-08	18.000	18.190	17.900	18.000	16.957	520,000
2025-10-06	17.990	18.050	17.910	18.050	17.004	216,000
2025-10-03	18.000	18.110	17.960	18.000	16.957	244,662
2025-10-02	18.200	18.300	18.050	18.160	17.108	258,000
2025-09-30	18.190	18.240	18.100	18.210	17.155	808,000
2025-09-29	18.050	18.130	17.940	18.130	17.079	661,381
2025-09-26	18.060	18.120	17.920	17.970	16.929	1,566,000
2025-09-25	18.160	18.180	18.050	18.140	17.089	742,000
2025-09-24	18.120	18.250	18.070	18.160	17.108	539,911
2025-09-23	18.310	18.310	18.050	18.110	17.061	794,182
2025-09-22	18.360	18.450	18.240	18.370	17.305	802,000
2025-09-19	18.450	18.450	18.250	18.340	17.277	790,000
2025-09-18	18.610	18.660	18.260	18.420	17.353	1,390,400
2025-09-17	18.700	18.720	18.540	18.590	17.513	942,000
2025-09-16	18.800	18.940	18.530	18.600	17.522	1,808,000
2025-09-15	18.630	18.680	18.440	18.550	17.475	1,344,600
2025-09-12	18.780	18.800	18.470	18.590	17.513	1,648,000
2025-09-11	18.560	18.590	18.180	18.510	17.437	830,816
2025-09-10	18.580	18.620	18.480	18.590	17.513	708,000
2025-09-09	18.690	18.690	18.430	18.630	17.550	1,016,000
2025-09-08	18.440	18.660	18.440	18.660	17.579	1,078,000
2025-09-05	18.100	18.470	18.100	18.470	17.400	692,000
2025-09-04	18.350	18.350	18.030	18.100	17.051	1,074,000
2025-09-03	18.350	18.490	18.240	18.350	17.287	784,323
2025-09-02	18.440	18.630	18.320	18.420	17.353	796,000
2025-09-01	18.300	18.620	18.150	18.620	17.541	1,948,000
2025-08-29	18.050	18.330	18.050	18.100	17.051	1,598,300
2025-08-28	18.520	18.620	18.100	18.460	16.976	2,151,000
2025-08-27	18.740	18.900	18.360	18.470	16.985	2,441,400
2025-08-26	18.900	18.930	18.710	18.730	17.224	1,363,400
2025-08-25	18.800	18.950	18.740	18.860	17.344	3,596,000
2025-08-22	18.780	18.780	18.380	18.590	17.095	4,276,000
2025-08-21	18.750	18.900	18.680	18.740	17.233	1,522,000
2025-08-20	18.830	18.830	18.550	18.730	17.224	1,774,285
2025-08-19	18.940	19.050	18.620	18.740	17.233	2,176,000
2025-08-18	18.500	19.320	18.500	18.940	17.417	5,582,000
2025-08-15	18.140	18.300	18.090	18.300	16.829	1,226,020
2025-08-14	18.070	18.320	18.070	18.190	16.728	2,882,000
2025-08-13	18.000	18.190	18.000	18.170	16.709	2,806,000
2025-08-12	17.820	18.020	17.820	18.000	16.553	2,334,280
2025-08-11	17.880	17.900	17.750	17.850	16.415	1,422,000
2025-08-08	17.960	17.960	17.800	17.820	16.387	1,020,000
2025-08-07	17.900	17.980	17.810	17.970	16.525	1,028,000
2025-08-06	17.950	18.040	17.900	17.910	16.470	1,351,000
2025-08-05	17.720	17.930	17.720	17.930	16.488	1,538,333
2025-08-04	18.120	18.120	17.710	17.750	16.323	2,358,000

← NewerPage 5 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.