Guangzhou Baiyun International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.600	10.710	10.560	10.620	10.620	9,565,561
2023-10-31	11.020	11.030	10.530	10.590	10.590	29,153,535
2023-10-30	10.840	11.090	10.840	11.060	11.060	18,833,998
2023-10-27	10.680	10.840	10.650	10.830	10.830	11,577,909
2023-10-26	10.540	10.670	10.480	10.660	10.660	7,925,832
2023-10-25	10.430	10.620	10.430	10.580	10.580	12,616,757
2023-10-24	10.210	10.390	10.180	10.360	10.360	11,697,422
2023-10-23	10.310	10.330	10.120	10.190	10.190	10,708,900
2023-10-20	10.360	10.460	10.330	10.360	10.360	7,441,595
2023-10-19	10.470	10.550	10.340	10.390	10.390	9,476,955
2023-10-18	10.670	10.670	10.500	10.500	10.500	9,538,070
2023-10-17	10.670	10.700	10.580	10.680	10.680	6,921,335
2023-10-16	10.740	10.780	10.620	10.650	10.650	7,427,447
2023-10-13	10.800	10.830	10.690	10.730	10.730	8,069,344
2023-10-12	10.770	10.880	10.740	10.880	10.880	12,847,359
2023-10-11	10.840	10.880	10.670	10.730	10.730	13,412,500
2023-10-10	10.790	10.920	10.720	10.830	10.830	15,186,449
2023-10-09	11.170	11.170	10.720	10.790	10.790	25,705,006
2023-09-28	11.270	11.280	11.100	11.200	11.200	13,720,722
2023-09-27	11.170	11.420	11.150	11.210	11.210	15,222,989
2023-09-26	11.470	11.490	11.140	11.180	11.180	18,913,217
2023-09-25	11.480	11.540	11.390	11.470	11.470	8,916,264
2023-09-22	11.380	11.540	11.310	11.510	11.510	13,134,077
2023-09-21	11.570	11.610	11.380	11.400	11.400	15,836,553
2023-09-20	11.680	11.680	11.570	11.600	11.600	10,068,901
2023-09-19	11.850	11.870	11.650	11.700	11.700	12,985,685
2023-09-18	11.830	11.900	11.750	11.850	11.850	11,622,080
2023-09-15	11.880	11.950	11.740	11.850	11.850	15,935,427
2023-09-14	11.960	11.990	11.810	11.860	11.860	8,922,927
2023-09-13	12.030	12.070	11.880	11.960	11.960	7,449,400
2023-09-12	11.970	12.080	11.960	12.020	12.020	6,759,989
2023-09-11	11.970	12.040	11.860	12.010	12.010	9,123,204
2023-09-08	11.880	12.010	11.810	11.950	11.950	7,878,800
2023-09-07	11.980	12.030	11.860	11.890	11.890	12,872,501
2023-09-06	12.170	12.210	11.940	12.040	12.040	15,269,860
2023-09-05	12.100	12.240	12.020	12.180	12.180	16,783,078
2023-09-04	11.910	12.160	11.840	12.150	12.150	27,081,934
2023-09-01	11.810	11.980	11.810	11.900	11.900	16,575,312
2023-08-31	11.830	11.910	11.740	11.790	11.790	15,802,266
2023-08-30	11.880	11.880	11.710	11.810	11.810	17,454,713
2023-08-29	11.560	11.850	11.540	11.850	11.850	25,874,562
2023-08-28	12.230	12.300	11.510	11.650	11.650	38,017,032
2023-08-25	11.840	11.960	11.740	11.800	11.800	15,818,248
2023-08-24	11.770	12.010	11.740	11.880	11.880	25,208,092
2023-08-23	12.020	12.020	11.750	11.760	11.760	28,470,756
2023-08-22	12.280	12.360	11.810	12.060	12.060	60,442,090
2023-08-21	13.700	13.700	12.330	12.480	12.480	104,709,974
2023-08-18	13.950	13.990	13.680	13.700	13.700	13,714,359
2023-08-17	13.940	14.000	13.760	13.980	13.980	11,108,247
2023-08-16	13.940	14.120	13.860	14.020	14.020	12,646,805
2023-08-15	14.270	14.380	13.850	13.940	13.940	16,360,787
2023-08-14	14.290	14.400	14.050	14.240	14.240	15,483,605
2023-08-11	14.390	14.730	14.290	14.310	14.310	33,132,676
2023-08-10	13.850	14.440	13.850	14.390	14.390	35,895,684
2023-08-09	13.870	13.970	13.840	13.870	13.870	8,452,707
2023-08-08	13.860	14.030	13.840	13.930	13.930	7,950,458
2023-08-07	14.020	14.030	13.850	13.920	13.920	10,706,408
2023-08-04	14.100	14.260	14.040	14.060	14.060	14,591,804
2023-08-03	14.080	14.160	13.930	14.090	14.090	13,542,116
2023-08-02	14.400	14.490	14.090	14.110	14.110	17,139,905

← NewerPage 13 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.