Guangzhou Baiyun International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.700 | 7.780 | 7.680 | 7.760 | 7.760 | 12,360,489 |
| 2026-10-22 | 7.720 | 7.760 | 7.670 | 7.700 | 7.700 | 8,404,140 |
| 2026-10-21 | 7.800 | 7.800 | 7.680 | 7.720 | 7.720 | 10,745,132 |
| 2026-10-20 | 7.820 | 7.860 | 7.730 | 7.790 | 7.790 | 7,791,900 |
| 2026-10-19 | 7.770 | 7.900 | 7.760 | 7.830 | 7.830 | 9,642,585 |
| 2026-10-16 | 7.860 | 7.940 | 7.730 | 7.790 | 7.790 | 10,668,886 |
| 2026-10-15 | 7.860 | 7.920 | 7.760 | 7.860 | 7.860 | 14,650,058 |
| 2026-10-14 | 7.870 | 7.990 | 7.830 | 7.910 | 7.910 | 13,899,300 |
| 2026-10-13 | 7.770 | 7.900 | 7.730 | 7.880 | 7.880 | 18,338,581 |
| 2026-10-12 | 7.710 | 7.790 | 7.710 | 7.780 | 7.780 | 8,396,418 |
| 2026-10-09 | 7.700 | 7.760 | 7.660 | 7.700 | 7.700 | 10,665,562 |
| 2026-10-08 | 7.760 | 7.820 | 7.670 | 7.670 | 7.670 | 9,446,755 |
| 2026-09-30 | 7.650 | 7.780 | 7.610 | 7.760 | 7.760 | 9,501,751 |
| 2026-09-29 | 7.610 | 7.680 | 7.590 | 7.610 | 7.610 | 5,568,942 |
| 2026-09-28 | 7.610 | 7.650 | 7.550 | 7.620 | 7.620 | 8,723,226 |
| 2026-09-24 | 7.620 | 7.650 | 7.540 | 7.580 | 7.580 | 8,468,400 |
| 2026-09-23 | 7.640 | 7.700 | 7.620 | 7.630 | 7.630 | 4,654,800 |
| 2026-09-22 | 7.680 | 7.700 | 7.630 | 7.650 | 7.650 | 4,743,950 |
| 2026-09-21 | 7.640 | 7.720 | 7.600 | 7.680 | 7.680 | 6,600,464 |
| 2026-09-18 | 7.600 | 7.660 | 7.590 | 7.630 | 7.630 | 6,095,522 |
| 2026-09-17 | 7.650 | 7.670 | 7.590 | 7.600 | 7.600 | 6,140,608 |
| 2026-09-16 | 7.710 | 7.740 | 7.600 | 7.660 | 7.660 | 8,151,152 |
| 2026-09-15 | 7.730 | 7.780 | 7.680 | 7.720 | 7.720 | 6,276,800 |
| 2026-09-14 | 7.710 | 7.790 | 7.700 | 7.760 | 7.760 | 6,642,197 |
| 2026-09-11 | 7.830 | 7.830 | 7.690 | 7.740 | 7.740 | 10,886,500 |
| 2026-09-10 | 7.820 | 7.860 | 7.770 | 7.820 | 7.820 | 7,478,498 |
| 2026-09-09 | 7.850 | 7.850 | 7.760 | 7.820 | 7.820 | 8,589,978 |
| 2026-09-08 | 7.860 | 7.910 | 7.800 | 7.810 | 7.810 | 7,375,740 |
| 2026-09-07 | 7.860 | 7.930 | 7.840 | 7.870 | 7.870 | 10,150,930 |
| 2026-09-04 | 7.890 | 7.920 | 7.830 | 7.890 | 7.890 | 10,604,900 |
| 2026-09-03 | 7.770 | 7.920 | 7.730 | 7.860 | 7.860 | 14,953,108 |
| 2026-09-02 | 7.800 | 7.820 | 7.700 | 7.740 | 7.740 | 9,338,655 |
| 2026-09-01 | 7.680 | 7.840 | 7.670 | 7.810 | 7.810 | 14,107,815 |
| 2026-08-31 | 7.760 | 7.800 | 7.680 | 7.690 | 7.690 | 11,713,829 |
| 2026-08-28 | 7.650 | 7.800 | 7.600 | 7.770 | 7.770 | 15,733,099 |
| 2026-08-27 | 7.610 | 7.650 | 7.480 | 7.620 | 7.620 | 12,107,000 |
| 2026-08-26 | 7.540 | 7.660 | 7.520 | 7.650 | 7.650 | 10,986,747 |
| 2026-08-25 | 7.450 | 7.590 | 7.440 | 7.530 | 7.530 | 9,548,900 |
| 2026-08-24 | 7.360 | 7.480 | 7.350 | 7.450 | 7.450 | 10,666,100 |
| 2026-08-21 | 7.540 | 7.570 | 7.360 | 7.380 | 7.380 | 12,708,551 |
| 2026-08-20 | 7.460 | 7.580 | 7.430 | 7.550 | 7.550 | 12,495,426 |
| 2026-08-19 | 7.420 | 7.480 | 7.400 | 7.440 | 7.440 | 8,364,789 |
| 2026-08-18 | 7.440 | 7.470 | 7.400 | 7.420 | 7.420 | 5,959,317 |
| 2026-08-17 | 7.470 | 7.480 | 7.400 | 7.450 | 7.450 | 6,998,767 |
| 2026-08-14 | 7.530 | 7.540 | 7.460 | 7.480 | 7.480 | 6,876,300 |
| 2026-08-13 | 7.560 | 7.670 | 7.520 | 7.530 | 7.530 | 7,972,335 |
| 2026-08-12 | 7.580 | 7.620 | 7.540 | 7.580 | 7.580 | 8,142,434 |
| 2026-08-11 | 7.660 | 7.680 | 7.570 | 7.590 | 7.590 | 7,336,185 |
| 2026-08-10 | 7.580 | 7.710 | 7.550 | 7.660 | 7.660 | 8,461,684 |
| 2026-08-07 | 7.650 | 7.660 | 7.540 | 7.580 | 7.580 | 9,747,980 |
| 2026-08-06 | 7.700 | 7.740 | 7.610 | 7.660 | 7.660 | 8,250,345 |
| 2026-08-05 | 7.820 | 7.870 | 7.650 | 7.720 | 7.720 | 16,510,670 |
| 2026-08-04 | 8.020 | 8.020 | 7.820 | 7.820 | 7.820 | 11,688,300 |
| 2026-08-03 | 7.930 | 8.020 | 7.890 | 7.990 | 7.990 | 12,688,740 |
| 2026-07-31 | 7.850 | 7.940 | 7.820 | 7.930 | 7.930 | 11,730,227 |
| 2026-07-30 | 7.830 | 7.960 | 7.800 | 7.930 | 7.930 | 11,621,350 |
| 2026-07-29 | 7.730 | 7.880 | 7.710 | 7.840 | 7.840 | 12,608,565 |
| 2026-07-28 | 7.650 | 7.720 | 7.560 | 7.710 | 7.710 | 9,731,977 |
| 2026-07-27 | 7.670 | 7.730 | 7.630 | 7.660 | 7.660 | 9,368,676 |
| 2026-07-24 | 7.670 | 7.740 | 7.650 | 7.670 | 7.670 | 11,328,433 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-13 | 0.0423 CNY |
| 2020-08-04 | 0.1450 CNY |
| 2019-08-09 | 0.1700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.