Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	17.080	17.220	17.000	17.000	15.256	524,000
2025-05-07	17.200	17.220	17.060	17.100	15.346	1,070,000
2025-05-06	16.900	17.140	16.860	17.060	15.310	1,073,000
2025-05-02	16.940	16.940	16.700	16.840	15.113	192,000
2025-04-30	16.600	16.980	16.600	16.960	15.221	1,751,628
2025-04-29	16.660	16.740	16.500	16.540	14.844	796,000
2025-04-28	16.680	16.840	16.580	16.840	15.113	618,000
2025-04-25	16.760	16.840	16.660	16.740	15.023	354,000
2025-04-24	16.720	16.860	16.680	16.740	15.023	276,000
2025-04-23	16.800	16.840	16.680	16.820	15.095	574,176
2025-04-22	16.860	16.860	16.540	16.740	15.023	1,194,136
2025-04-17	16.580	16.660	16.520	16.580	14.880	290,000
2025-04-16	16.780	16.780	16.460	16.520	14.826	436,000
2025-04-15	16.720	16.840	16.580	16.720	15.005	448,000
2025-04-14	16.800	16.840	16.740	16.780	15.059	498,000
2025-04-11	16.760	16.760	16.560	16.620	14.915	491,912
2025-04-10	16.760	16.860	16.640	16.680	14.969	1,584,000
2025-04-09	16.160	16.560	15.900	16.560	14.862	1,258,000
2025-04-08	16.300	16.300	16.000	16.280	14.610	1,754,000
2025-04-07	16.880	16.880	15.760	15.920	14.287	5,192,000
2025-04-03	17.400	17.480	17.240	17.480	15.687	616,000
2025-04-02	17.460	17.540	17.340	17.500	15.705	718,000
2025-04-01	17.000	17.460	17.000	17.460	15.669	1,440,000
2025-03-31	17.280	17.280	17.000	17.000	15.256	1,842,000
2025-03-28	17.520	17.580	17.240	17.280	15.508	1,254,000
2025-03-27	17.360	17.520	17.300	17.520	15.723	910,500
2025-03-26	17.400	17.460	17.300	17.440	15.651	1,322,000
2025-03-25	17.360	17.400	17.240	17.300	15.526	998,300
2025-03-24	17.600	17.600	17.220	17.400	15.615	2,542,000
2025-03-21	18.020	18.260	17.560	17.560	15.759	4,087,160
2025-03-20	17.900	17.960	17.740	17.900	16.064	1,427,000
2025-03-19	17.840	17.920	17.760	17.800	15.974	2,374,310
2025-03-18	17.900	17.980	17.720	17.740	15.921	4,243,004
2025-03-17	18.200	18.240	17.860	17.860	16.028	2,806,000
2025-03-14	18.020	18.300	17.600	18.200	16.333	3,664,000
2025-03-13	18.540	18.720	18.160	18.380	16.495	1,296,000
2025-03-12	18.680	18.860	18.560	18.600	16.692	2,366,316
2025-03-11	18.200	18.640	18.040	18.600	16.692	3,000,576
2025-03-10	17.940	18.440	17.920	18.300	16.423	2,728,000
2025-03-07	17.980	18.040	17.800	17.900	16.064	984,000
2025-03-06	17.780	17.920	17.700	17.920	16.082	1,998,000
2025-03-05	17.800	17.860	17.660	17.740	15.921	880,000
2025-03-04	17.580	17.780	17.500	17.700	15.885	944,000
2025-03-03	17.700	17.880	17.560	17.600	15.795	854,000
2025-02-28	18.000	18.080	17.600	17.780	15.956	2,236,179
2025-02-27	18.000	18.160	18.000	18.100	16.244	2,490,000
2025-02-26	17.820	18.060	17.780	18.040	16.190	1,174,500
2025-02-25	17.900	18.040	17.600	17.820	15.992	2,428,000
2025-02-24	17.800	18.100	17.800	18.100	16.244	1,070,000
2025-02-21	17.940	18.080	17.820	17.860	16.028	1,261,800
2025-02-20	17.860	18.120	17.860	18.020	16.172	1,238,000
2025-02-19	17.900	17.980	17.800	17.940	16.100	1,041,496
2025-02-18	17.980	18.080	17.820	17.960	16.118	1,172,740
2025-02-17	18.000	18.120	17.800	17.980	16.136	1,492,000
2025-02-14	17.700	17.900	17.640	17.900	16.064	1,392,000
2025-02-13	17.740	17.940	17.500	17.700	15.885	2,244,000
2025-02-12	17.800	17.820	17.520	17.640	15.831	2,622,000
2025-02-11	17.900	17.900	17.740	17.820	15.992	872,000
2025-02-10	17.700	17.940	17.700	17.900	16.064	1,140,000
2025-02-07	17.820	17.920	17.700	17.700	15.885	1,912,500

← NewerPage 7 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.