Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	18.760	18.920	18.520	18.700	16.782	1,942,000
2024-11-05	18.400	18.740	18.400	18.720	16.800	1,756,000
2024-11-04	18.400	18.540	18.380	18.460	16.567	1,132,000
2024-11-01	18.200	18.560	18.200	18.340	16.459	3,050,000
2024-10-31	18.700	18.700	18.200	18.280	16.405	2,042,000
2024-10-30	18.760	18.760	18.200	18.280	16.405	2,246,300
2024-10-29	19.160	19.160	18.600	18.680	16.764	1,351,244
2024-10-28	18.520	18.880	18.460	18.860	16.926	2,078,000
2024-10-25	19.140	19.300	18.960	19.080	17.123	1,010,560
2024-10-24	19.340	19.340	18.860	19.040	17.087	1,488,000
2024-10-23	19.260	19.420	19.180	19.240	17.267	2,651,300
2024-10-22	19.440	19.480	19.120	19.220	17.249	1,950,000
2024-10-21	19.240	19.540	19.060	19.100	17.141	1,664,000
2024-10-18	18.740	19.460	18.700	19.440	17.446	2,184,000
2024-10-17	19.440	19.440	18.660	18.700	16.782	2,147,948
2024-10-16	18.840	19.360	18.560	19.000	17.051	3,215,291
2024-10-15	19.560	19.600	18.620	18.840	16.908	2,491,000
2024-10-14	19.920	19.940	19.200	19.620	17.211	2,260,000
2024-10-10	19.780	20.550	19.600	20.050	17.588	2,852,000
2024-10-09	20.900	21.250	19.440	19.780	17.351	5,726,000
2024-10-08	23.850	24.000	20.700	20.900	18.334	9,842,700
2024-10-07	22.000	23.300	22.000	23.300	20.439	2,895,348
2024-10-04	20.750	21.500	20.600	21.450	18.816	1,636,000
2024-10-03	21.350	21.500	19.820	20.750	18.202	2,408,000
2024-10-02	21.100	21.450	20.200	21.300	18.685	3,021,337
2024-09-30	19.700	20.900	19.700	20.600	18.071	5,238,937
2024-09-27	18.840	19.700	18.560	19.500	17.106	3,038,300
2024-09-26	18.100	18.680	17.960	18.580	16.299	1,365,500
2024-09-25	18.400	18.660	17.900	17.960	15.755	2,114,000
2024-09-24	17.680	18.100	17.400	18.060	15.842	1,718,000
2024-09-23	17.440	17.760	17.300	17.480	15.334	1,370,093
2024-09-20	17.220	17.380	17.180	17.340	15.211	1,072,000
2024-09-19	16.860	17.260	16.860	17.240	15.123	948,000
2024-09-17	17.220	17.220	16.620	16.660	14.614	222,000
2024-09-16	17.320	17.320	17.080	17.220	15.106	12,000
2024-09-13	17.040	17.360	17.020	17.260	15.141	560,000
2024-09-12	17.420	17.420	17.000	17.060	14.965	656,000
2024-09-11	17.200	17.280	17.080	17.200	15.088	1,080,000
2024-09-10	17.580	17.580	17.180	17.200	15.088	834,000
2024-09-09	17.720	17.720	17.220	17.580	15.421	1,376,000
2024-09-05	17.880	18.020	17.700	17.720	15.544	1,460,000
2024-09-04	18.280	18.280	17.920	17.940	15.737	1,470,000
2024-09-03	18.420	18.420	18.200	18.280	16.035	626,000
2024-09-02	19.440	19.440	18.260	18.300	16.053	2,436,000
2024-08-30	19.400	19.740	19.340	19.440	17.053	548,390
2024-08-29	19.200	19.440	19.140	19.420	17.035	402,599
2024-08-28	19.340	19.360	19.120	19.200	16.842	220,000
2024-08-27	19.200	19.320	19.120	19.200	16.842	374,000
2024-08-26	19.140	19.300	19.040	19.240	16.878	234,000
2024-08-23	19.280	19.400	19.200	19.240	16.878	284,000
2024-08-22	19.460	19.560	19.280	19.400	17.018	272,000
2024-08-21	19.780	19.780	19.500	19.600	17.193	206,000
2024-08-20	19.900	19.900	19.680	19.760	17.334	160,000
2024-08-19	19.800	20.000	19.680	19.920	17.474	488,000
2024-08-16	19.700	19.820	19.700	19.800	17.369	158,000
2024-08-15	19.740	19.740	19.460	19.600	17.193	392,000
2024-08-14	19.940	19.940	19.520	19.520	17.123	392,000
2024-08-13	20.300	20.300	19.800	19.960	17.509	544,000
2024-08-12	20.000	20.400	19.700	20.150	17.676	635,400
2024-08-09	19.800	20.000	19.720	19.760	17.334	308,000

← NewerPage 9 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.