Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	18.060	18.560	17.900	17.940	16.498	2,986,000
2025-07-31	18.320	18.320	17.840	18.080	16.626	5,948,000
2025-07-30	18.120	18.660	18.040	18.320	16.847	6,304,300
2025-07-29	18.280	18.340	17.960	18.120	16.663	5,350,000
2025-07-28	18.260	18.380	18.220	18.380	16.902	1,672,184
2025-07-25	18.520	18.720	18.240	18.240	16.774	2,676,000
2025-07-24	18.340	18.620	18.340	18.600	17.105	1,699,199
2025-07-23	18.400	18.480	18.180	18.280	16.810	1,420,184
2025-07-22	18.240	18.440	18.200	18.400	16.921	1,870,000
2025-07-21	18.120	18.300	17.980	18.260	16.792	1,520,000
2025-07-18	18.080	18.140	18.040	18.080	16.626	1,026,000
2025-07-17	17.980	18.100	17.860	18.040	16.590	871,000
2025-07-16	17.920	18.020	17.800	18.000	16.553	840,000
2025-07-15	18.020	18.140	17.680	17.920	16.479	1,654,001
2025-07-14	18.060	18.200	18.040	18.120	16.663	947,500
2025-07-11	17.880	18.140	17.880	18.000	16.553	1,576,000
2025-07-10	17.600	17.940	17.600	17.900	16.461	1,322,000
2025-07-09	17.720	17.740	17.540	17.620	16.203	1,456,000
2025-07-08	17.700	17.700	17.500	17.620	16.203	1,188,000
2025-07-07	17.740	17.740	17.540	17.740	16.314	1,006,000
2025-07-04	17.700	17.760	17.540	17.760	16.332	1,378,000
2025-07-03	17.560	17.700	17.560	17.640	16.222	1,042,338
2025-07-02	17.400	17.600	17.400	17.580	16.167	1,206,000
2025-06-30	17.400	17.460	17.280	17.400	16.001	566,000
2025-06-27	17.400	17.500	17.260	17.400	16.001	1,446,000
2025-06-26	17.420	17.540	17.400	17.400	16.001	642,300
2025-06-25	17.240	17.480	17.240	17.480	16.075	832,500
2025-06-24	17.120	17.300	17.120	17.300	15.909	734,300
2025-06-23	17.020	17.080	16.920	17.020	15.652	1,080,000
2025-06-20	17.080	17.200	16.940	17.160	15.780	374,980
2025-06-19	17.380	17.400	16.900	16.940	15.578	1,110,000
2025-06-18	17.540	17.600	17.280	17.380	15.983	1,020,000
2025-06-17	17.660	17.880	17.520	17.540	16.130	690,000
2025-06-16	17.780	17.780	17.560	17.620	16.203	926,000
2025-06-13	18.160	18.200	17.940	18.100	16.244	1,556,000
2025-06-12	17.980	18.160	17.920	18.160	16.297	1,588,000
2025-06-11	18.000	18.060	17.920	18.020	16.172	972,292
2025-06-10	18.020	18.160	17.760	17.860	16.028	2,226,000
2025-06-09	17.900	18.040	17.800	18.040	16.190	2,300,000
2025-06-06	17.760	17.880	17.660	17.880	16.046	1,086,000
2025-06-05	17.900	17.920	17.760	17.880	16.046	1,300,060
2025-06-04	17.720	17.940	17.560	17.920	16.082	2,030,000
2025-06-03	17.460	17.740	17.420	17.720	15.903	1,616,337
2025-06-02	17.440	17.440	16.860	17.340	15.562	682,000
2025-05-30	17.560	17.640	17.400	17.440	15.651	1,628,000
2025-05-29	17.260	17.540	17.260	17.540	15.741	1,462,000
2025-05-28	17.240	17.340	17.160	17.260	15.490	506,600
2025-05-27	17.240	17.340	17.020	17.220	15.454	1,274,300
2025-05-26	17.440	17.480	17.060	17.140	15.382	1,500,000
2025-05-23	17.400	17.640	17.220	17.420	15.633	2,416,000
2025-05-22	17.540	17.620	17.240	17.340	15.562	1,248,000
2025-05-21	17.440	17.560	17.440	17.560	15.759	716,000
2025-05-20	17.360	17.500	17.320	17.440	15.651	1,324,000
2025-05-19	17.180	17.360	17.160	17.360	15.580	980,000
2025-05-16	17.100	17.200	17.100	17.180	15.418	852,000
2025-05-15	17.200	17.240	17.100	17.200	15.436	920,000
2025-05-14	17.060	17.220	17.040	17.180	15.418	930,000
2025-05-13	17.180	17.300	17.020	17.020	15.274	806,000
2025-05-12	17.120	17.220	17.060	17.180	15.418	928,000
2025-05-09	17.140	17.140	17.000	17.040	15.292	318,000

← NewerPage 6 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.