Guangzhou Baiyun International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.470	9.690	9.380	9.690	9.690	29,258,394
2024-01-24	9.360	9.490	9.110	9.470	9.470	23,802,949
2024-01-23	9.270	9.330	9.090	9.300	9.300	19,070,535
2024-01-22	9.570	9.580	9.190	9.230	9.230	24,143,780
2024-01-19	9.670	9.740	9.550	9.640	9.640	15,442,120
2024-01-18	9.630	9.740	9.410	9.720	9.720	27,990,137
2024-01-17	9.900	9.930	9.650	9.670	9.670	25,503,088
2024-01-16	9.480	9.910	9.430	9.890	9.890	44,390,436
2024-01-15	9.420	9.600	9.360	9.490	9.490	23,057,279
2024-01-12	9.280	9.420	9.260	9.340	9.340	13,285,004
2024-01-11	9.130	9.320	9.120	9.290	9.290	13,097,140
2024-01-10	9.190	9.270	9.090	9.200	9.200	13,644,691
2024-01-09	9.120	9.320	9.090	9.240	9.240	20,589,005
2024-01-08	9.200	9.250	9.090	9.110	9.110	14,888,448
2024-01-05	9.230	9.380	9.190	9.220	9.220	18,837,753
2024-01-04	9.650	9.650	9.230	9.270	9.270	43,703,252
2024-01-03	9.720	9.790	9.600	9.630	9.630	14,776,412
2024-01-02	9.780	9.810	9.680	9.720	9.720	9,389,159
2023-12-29	9.830	9.870	9.710	9.780	9.780	13,704,425
2023-12-28	9.520	9.830	9.490	9.820	9.820	15,918,428
2023-12-27	9.640	9.690	9.440	9.520	9.520	11,272,120
2023-12-26	9.740	9.740	9.610	9.630	9.630	8,127,257
2023-12-25	9.690	9.760	9.630	9.750	9.750	6,908,372
2023-12-22	9.720	9.800	9.600	9.700	9.700	10,937,391
2023-12-21	9.500	9.730	9.460	9.730	9.730	12,379,362
2023-12-20	9.790	9.800	9.510	9.540	9.540	12,717,788
2023-12-19	9.770	9.850	9.690	9.760	9.760	8,782,154
2023-12-18	9.940	9.940	9.730	9.770	9.770	13,980,683
2023-12-15	10.080	10.130	9.930	9.970	9.970	14,448,337
2023-12-14	10.130	10.220	10.050	10.050	10.050	9,290,336
2023-12-13	10.250	10.250	10.040	10.060	10.060	10,452,257
2023-12-12	10.240	10.280	10.170	10.250	10.250	11,732,259
2023-12-11	10.230	10.300	9.910	10.300	10.300	21,533,908
2023-12-08	10.370	10.520	10.250	10.280	10.280	33,240,447
2023-12-07	10.500	10.590	10.350	10.370	10.370	14,003,861
2023-12-06	10.590	10.600	10.480	10.500	10.500	12,455,605
2023-12-05	10.820	10.820	10.600	10.600	10.600	10,107,399
2023-12-04	10.850	10.910	10.770	10.810	10.810	12,604,171
2023-12-01	11.040	11.060	10.790	10.820	10.820	12,176,200
2023-11-30	10.960	11.070	10.950	11.030	11.030	7,811,994
2023-11-29	11.030	11.070	10.930	10.960	10.960	6,309,775
2023-11-28	11.000	11.060	10.930	11.050	11.050	6,754,962
2023-11-27	10.900	11.010	10.840	11.010	11.010	9,855,186
2023-11-24	10.970	11.000	10.850	10.910	10.910	6,327,399
2023-11-23	10.860	10.970	10.860	10.960	10.960	5,194,892
2023-11-22	11.000	11.010	10.910	10.910	10.910	6,716,538
2023-11-21	11.080	11.130	10.980	11.020	11.020	9,905,245
2023-11-20	10.900	11.070	10.860	11.040	11.040	11,146,379
2023-11-17	10.860	10.950	10.830	10.910	10.910	7,286,878
2023-11-16	10.920	10.930	10.810	10.860	10.860	6,540,795
2023-11-15	11.010	11.040	10.870	10.910	10.910	8,811,611
2023-11-14	10.810	10.930	10.780	10.910	10.910	9,644,144
2023-11-13	10.840	10.890	10.720	10.800	10.800	7,721,347
2023-11-10	10.810	10.820	10.660	10.800	10.800	6,962,430
2023-11-09	10.740	10.880	10.740	10.850	10.850	7,699,301
2023-11-08	10.750	10.850	10.690	10.780	10.780	7,512,733
2023-11-07	10.780	10.790	10.640	10.770	10.770	8,602,536
2023-11-06	10.660	10.830	10.650	10.820	10.820	11,556,325
2023-11-03	10.540	10.710	10.520	10.630	10.630	8,584,000
2023-11-02	10.620	10.640	10.500	10.540	10.540	7,912,460

← NewerPage 12 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.