Guangzhou Baiyun International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.530	9.530	9.370	9.430	9.430	11,620,404
2024-07-26	9.550	9.610	9.420	9.510	9.510	10,920,806
2024-07-25	9.430	9.580	9.420	9.530	9.530	7,697,163
2024-07-24	9.520	9.560	9.400	9.460	9.460	8,604,816
2024-07-23	9.630	9.640	9.490	9.520	9.520	8,985,850
2024-07-22	9.640	9.700	9.570	9.610	9.610	8,401,175
2024-07-19	9.650	9.680	9.560	9.650	9.650	12,060,368
2024-07-18	9.680	9.700	9.600	9.670	9.670	8,776,146
2024-07-17	9.640	9.760	9.590	9.720	9.720	11,216,348
2024-07-16	9.610	9.650	9.560	9.640	9.640	7,659,500
2024-07-15	9.690	9.790	9.600	9.620	9.620	16,133,241
2024-07-12	9.840	9.930	9.790	9.820	9.820	12,624,353
2024-07-11	9.680	9.860	9.650	9.850	9.850	20,310,138
2024-07-10	9.650	9.780	9.550	9.570	9.570	17,810,300
2024-07-09	9.400	9.740	9.400	9.720	9.720	26,741,778
2024-07-08	9.390	9.430	9.240	9.260	9.260	11,054,200
2024-07-05	9.420	9.420	9.420	9.420	9.420	0
2024-07-04	9.620	9.630	9.400	9.420	9.420	12,846,945
2024-07-03	9.510	9.700	9.440	9.670	9.670	18,091,739
2024-07-02	9.520	9.560	9.450	9.480	9.480	10,482,117
2024-07-01	9.490	9.550	9.420	9.520	9.520	10,546,230
2024-06-28	9.420	9.530	9.410	9.480	9.480	9,027,403
2024-06-27	9.450	9.510	9.380	9.430	9.430	10,160,549
2024-06-26	9.420	9.480	9.280	9.470	9.470	10,017,204
2024-06-25	9.500	9.540	9.350	9.410	9.410	10,091,235
2024-06-24	9.510	9.510	9.360	9.450	9.450	12,022,770
2024-06-21	9.640	9.670	9.510	9.540	9.540	10,422,223
2024-06-20	9.850	9.860	9.600	9.610	9.610	18,974,228
2024-06-19	10.000	10.000	9.850	9.870	9.870	12,951,051
2024-06-18	10.000	10.080	9.970	10.000	10.000	9,435,621
2024-06-17	10.000	10.070	9.960	10.000	10.000	8,376,149
2024-06-14	9.840	10.100	9.840	10.060	10.060	15,670,278
2024-06-13	10.090	10.100	9.850	9.900	9.900	26,041,920
2024-06-12	10.130	10.150	10.050	10.080	10.080	11,792,350
2024-06-11	10.250	10.250	10.110	10.140	10.140	7,907,388
2024-06-07	10.160	10.230	10.120	10.230	10.230	8,744,400
2024-06-06	10.210	10.260	10.100	10.120	10.120	11,501,926
2024-06-05	10.300	10.350	10.190	10.210	10.210	12,928,170
2024-06-04	10.070	10.300	10.050	10.280	10.280	19,028,783
2024-06-03	10.140	10.190	10.040	10.080	10.080	13,337,245
2024-05-31	10.120	10.180	10.110	10.140	10.140	10,540,486
2024-05-30	10.120	10.190	10.080	10.100	10.100	11,800,734
2024-05-29	10.150	10.190	10.120	10.150	10.150	10,537,331
2024-05-28	10.200	10.220	10.140	10.150	10.150	10,471,734
2024-05-27	10.180	10.250	10.140	10.230	10.230	11,407,700
2024-05-24	10.280	10.330	10.180	10.180	10.180	16,425,500
2024-05-23	10.490	10.510	10.260	10.280	10.280	17,681,900
2024-05-22	10.380	10.540	10.370	10.490	10.490	20,443,800
2024-05-21	10.410	10.450	10.360	10.380	10.380	13,512,300
2024-05-20	10.400	10.480	10.370	10.430	10.430	23,424,825
2024-05-17	10.180	10.360	10.160	10.360	10.360	18,207,965
2024-05-16	10.230	10.270	10.150	10.170	10.170	15,625,600
2024-05-15	10.290	10.300	10.220	10.230	10.230	8,342,300
2024-05-14	10.280	10.320	10.250	10.280	10.280	9,119,187
2024-05-13	10.250	10.350	10.180	10.300	10.300	14,841,984
2024-05-10	10.370	10.400	10.250	10.290	10.290	18,070,754
2024-05-09	10.300	10.390	10.290	10.360	10.360	13,023,000
2024-05-08	10.340	10.390	10.300	10.310	10.310	13,684,100
2024-05-07	10.470	10.490	10.350	10.420	10.420	17,230,110
2024-05-06	10.430	10.520	10.370	10.450	10.450	26,397,356

← NewerPage 10 of 21 · 1,212 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.