Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	17.680	17.880	17.620	17.800	15.974	1,266,000
2025-02-05	17.780	17.780	17.460	17.680	15.867	1,028,000
2025-02-04	18.100	18.100	17.640	17.860	16.028	1,354,000
2025-02-03	17.620	17.820	17.360	17.800	15.974	1,072,500
2025-01-28	17.340	17.580	17.340	17.480	15.687	102,300
2025-01-27	17.480	17.620	17.360	17.540	15.741	2,189,000
2025-01-24	17.280	17.460	17.280	17.360	15.580	536,000
2025-01-23	17.380	17.500	17.260	17.280	15.508	474,000
2025-01-22	17.380	17.380	17.180	17.280	15.508	622,000
2025-01-21	17.440	17.480	17.320	17.380	15.597	462,000
2025-01-20	17.360	17.520	17.300	17.320	15.544	804,000
2025-01-17	17.240	17.440	17.240	17.340	15.562	492,000
2025-01-16	17.380	17.600	17.220	17.340	15.562	1,110,000
2025-01-15	17.600	17.600	17.280	17.340	15.562	792,000
2025-01-14	17.020	17.660	17.020	17.660	15.849	989,872
2025-01-13	17.120	17.280	16.960	17.120	15.364	807,872
2025-01-10	17.200	17.280	17.080	17.120	15.364	694,000
2025-01-09	17.260	17.360	17.100	17.200	15.436	790,438
2025-01-08	17.420	17.480	17.120	17.300	15.526	990,000
2025-01-07	17.640	17.740	17.400	17.520	15.723	1,426,000
2025-01-06	17.720	17.800	17.600	17.720	15.903	1,008,000
2025-01-03	17.720	17.860	17.500	17.620	15.813	1,718,000
2025-01-02	18.160	18.160	17.620	17.800	15.974	2,128,000
2024-12-31	18.140	18.260	18.100	18.200	16.333	396,000
2024-12-30	18.280	18.360	18.140	18.140	16.280	868,000
2024-12-27	18.200	18.280	18.080	18.200	16.333	1,164,000
2024-12-24	18.140	18.240	18.040	18.200	16.333	792,000
2024-12-23	17.980	18.160	17.980	18.120	16.262	894,000
2024-12-20	18.180	18.200	17.980	17.980	16.136	688,041
2024-12-19	17.900	18.160	17.800	18.160	16.297	1,396,293
2024-12-18	18.120	18.160	17.900	17.980	16.136	1,308,000
2024-12-17	18.080	18.080	17.820	18.000	16.154	2,194,000
2024-12-16	18.220	18.220	17.920	17.980	16.136	1,578,433
2024-12-13	18.380	18.380	18.040	18.220	16.351	1,910,000
2024-12-12	18.200	18.480	18.200	18.360	16.477	2,682,500
2024-12-11	18.300	18.340	18.160	18.200	16.333	1,480,000
2024-12-10	18.660	18.720	18.100	18.200	16.333	2,482,000
2024-12-09	18.180	18.360	18.020	18.320	16.441	1,679,000
2024-12-06	18.160	18.240	17.940	18.140	16.280	1,210,000
2024-12-05	18.040	18.080	17.940	18.000	16.154	886,000
2024-12-04	18.100	18.260	18.040	18.140	16.280	672,000
2024-12-03	18.240	18.240	18.140	18.140	16.280	960,000
2024-12-02	18.420	18.420	18.140	18.320	16.441	852,000
2024-11-29	18.100	18.320	18.040	18.100	16.244	1,018,000
2024-11-28	18.160	18.180	18.020	18.100	16.244	642,000
2024-11-27	17.980	18.220	17.800	18.140	16.280	928,117
2024-11-26	17.700	18.040	17.700	17.980	16.136	1,429,000
2024-11-25	17.680	17.960	17.640	17.700	15.885	1,326,000
2024-11-22	18.080	18.100	17.660	17.700	15.885	2,386,000
2024-11-21	18.080	18.200	18.040	18.060	16.208	1,062,000
2024-11-20	18.120	18.240	18.000	18.100	16.244	912,000
2024-11-19	18.100	18.180	17.940	18.100	16.244	1,022,000
2024-11-18	18.120	18.380	17.960	18.000	16.154	3,134,201
2024-11-15	18.260	18.300	18.040	18.080	16.226	1,188,000
2024-11-14	18.740	18.740	18.060	18.160	16.297	2,219,054
2024-11-13	18.920	18.920	18.520	18.740	16.818	1,564,000
2024-11-12	18.680	19.260	18.680	18.920	16.980	2,301,590
2024-11-11	18.700	18.880	18.540	18.820	16.890	1,352,300
2024-11-08	19.060	19.440	18.880	18.980	17.033	1,832,000
2024-11-07	18.700	19.120	18.520	19.100	17.141	2,533,000

← NewerPage 8 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.