Guangzhou Baiyun International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.520	10.520	10.270	10.350	10.350	32,219,068
2024-04-29	10.580	10.580	10.320	10.530	10.530	36,631,688
2024-04-26	10.490	10.590	10.420	10.580	10.580	27,587,601
2024-04-25	10.280	10.580	10.240	10.510	10.510	25,916,336
2024-04-24	10.240	10.310	10.180	10.310	10.310	12,559,318
2024-04-23	10.390	10.400	10.200	10.240	10.240	15,073,400
2024-04-22	10.270	10.400	10.230	10.390	10.390	18,836,185
2024-04-19	10.310	10.380	10.200	10.270	10.270	18,176,461
2024-04-18	10.300	10.430	10.250	10.360	10.360	21,918,274
2024-04-17	10.090	10.330	10.090	10.330	10.330	22,240,191
2024-04-16	10.240	10.380	10.070	10.090	10.090	28,409,146
2024-04-15	10.030	10.270	9.960	10.240	10.240	23,383,279
2024-04-12	10.160	10.240	10.030	10.050	10.050	11,688,156
2024-04-11	10.110	10.240	10.050	10.180	10.180	11,554,271
2024-04-10	10.160	10.210	10.080	10.160	10.160	13,704,332
2024-04-09	10.150	10.240	10.120	10.170	10.170	12,999,200
2024-04-08	10.270	10.280	10.110	10.120	10.120	15,699,262
2024-04-03	10.320	10.350	10.200	10.300	10.300	13,532,817
2024-04-02	10.360	10.410	10.260	10.330	10.330	13,285,276
2024-04-01	10.090	10.380	10.080	10.360	10.360	19,504,458
2024-03-29	10.070	10.080	9.980	10.080	10.080	5,335,269
2024-03-28	9.890	10.100	9.870	10.070	10.070	13,123,950
2024-03-27	10.010	10.060	9.890	9.890	9.890	11,664,700
2024-03-26	10.000	10.030	9.920	10.010	10.010	14,510,025
2024-03-25	10.120	10.150	10.000	10.010	10.010	18,072,329
2024-03-22	10.330	10.370	10.140	10.160	10.160	16,579,183
2024-03-21	10.420	10.450	10.300	10.390	10.390	16,092,423
2024-03-20	10.370	10.450	10.370	10.420	10.420	10,594,257
2024-03-19	10.530	10.540	10.380	10.390	10.390	15,326,311
2024-03-18	10.440	10.650	10.430	10.540	10.540	18,366,643
2024-03-15	10.400	10.490	10.330	10.450	10.450	19,226,791
2024-03-14	10.190	10.450	10.180	10.400	10.400	26,728,682
2024-03-13	10.380	10.420	10.200	10.200	10.200	21,538,872
2024-03-12	10.280	10.430	10.180	10.410	10.410	27,676,429
2024-03-11	10.100	10.280	10.060	10.260	10.260	21,698,649
2024-03-08	10.140	10.190	10.020	10.120	10.120	18,578,340
2024-03-07	10.250	10.340	10.140	10.150	10.150	31,049,391
2024-03-06	10.080	10.280	10.070	10.200	10.200	33,100,782
2024-03-05	10.030	10.050	9.950	10.010	10.010	17,161,182
2024-03-04	10.040	10.090	10.000	10.070	10.070	16,003,774
2024-03-01	10.120	10.130	10.010	10.070	10.070	14,995,302
2024-02-29	9.970	10.130	9.960	10.130	10.130	21,231,916
2024-02-28	10.130	10.280	10.010	10.010	10.010	25,846,177
2024-02-27	10.050	10.130	9.990	10.130	10.130	16,690,509
2024-02-26	10.100	10.150	9.990	10.030	10.030	21,080,179
2024-02-23	10.200	10.250	10.010	10.110	10.110	20,674,380
2024-02-22	10.100	10.220	10.070	10.190	10.190	15,952,952
2024-02-21	10.020	10.330	9.980	10.130	10.130	22,688,901
2024-02-20	10.070	10.080	9.960	10.050	10.050	15,032,428
2024-02-19	10.350	10.390	9.990	10.100	10.100	27,381,370
2024-02-08	10.120	10.590	10.120	10.190	10.190	41,530,017
2024-02-07	9.740	10.060	9.670	10.060	10.060	41,624,326
2024-02-06	9.170	9.740	9.090	9.740	9.740	29,169,181
2024-02-05	9.190	9.380	8.990	9.290	9.290	29,585,363
2024-02-02	9.260	9.480	9.020	9.280	9.280	26,092,800
2024-02-01	9.380	9.450	9.160	9.280	9.280	18,317,906
2024-01-31	9.420	9.560	9.320	9.410	9.410	22,951,805
2024-01-30	9.740	9.790	9.480	9.480	9.480	23,244,916
2024-01-29	9.780	10.080	9.730	9.830	9.830	37,679,844
2024-01-26	9.700	9.850	9.630	9.740	9.740	27,555,031

← NewerPage 11 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.