Guangzhou Baiyun International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.460	14.750	14.380	14.470	14.470	21,192,682
2023-07-31	14.300	14.660	14.260	14.380	14.380	33,112,227
2023-07-28	13.840	14.090	13.690	14.070	14.070	16,502,905
2023-07-27	13.830	13.990	13.800	13.900	13.900	12,236,010
2023-07-26	14.000	14.120	13.820	13.870	13.870	10,092,271
2023-07-25	13.800	14.080	13.780	14.020	14.020	23,994,561
2023-07-24	13.770	13.810	13.580	13.630	13.630	11,652,013
2023-07-21	13.800	13.900	13.710	13.760	13.760	12,381,366
2023-07-20	13.850	13.930	13.760	13.780	13.780	10,286,508
2023-07-19	14.100	14.100	13.770	13.840	13.840	18,314,124
2023-07-18	13.900	14.140	13.770	14.100	14.100	19,875,334
2023-07-17	13.900	13.930	13.700	13.820	13.820	14,896,505
2023-07-14	14.310	14.370	13.800	13.850	13.850	27,761,491
2023-07-13	14.240	14.270	14.080	14.160	14.160	14,354,808
2023-07-12	14.500	14.550	14.010	14.070	14.070	29,605,039
2023-07-11	14.860	14.860	14.400	14.460	14.460	21,996,623
2023-07-10	15.040	15.130	14.790	14.870	14.870	6,942,914
2023-07-07	14.900	15.080	14.820	14.990	14.990	9,301,298
2023-07-06	15.120	15.300	14.880	14.950	14.950	9,796,650
2023-07-05	15.120	15.300	15.040	15.120	15.120	7,976,817
2023-07-04	15.000	15.300	14.930	15.180	15.180	13,379,249
2023-07-03	14.340	15.140	14.310	15.080	15.080	30,566,803
2023-06-30	14.520	14.590	14.310	14.340	14.340	13,278,850
2023-06-29	14.730	14.800	14.530	14.600	14.600	9,667,367
2023-06-28	14.900	14.980	14.640	14.800	14.800	10,743,367
2023-06-27	14.400	14.930	14.390	14.900	14.900	16,312,854
2023-06-26	14.720	14.720	14.340	14.510	14.510	22,890,958
2023-06-21	14.370	15.080	14.350	14.880	14.880	34,209,296
2023-06-20	14.640	14.670	14.400	14.450	14.450	9,881,374
2023-06-19	14.310	14.720	14.260	14.540	14.540	23,749,516
2023-06-16	14.040	14.320	14.040	14.240	14.240	13,720,729
2023-06-15	13.950	14.060	13.840	14.030	14.030	11,842,308
2023-06-14	14.080	14.220	13.960	13.980	13.980	10,215,113
2023-06-13	13.900	14.220	13.880	14.080	14.080	12,708,421
2023-06-12	13.960	14.120	13.830	13.980	13.980	6,883,953
2023-06-09	14.220	14.240	13.930	14.000	14.000	10,448,836
2023-06-08	14.180	14.410	14.050	14.190	14.190	11,635,982
2023-06-07	13.820	14.290	13.810	14.240	14.240	18,311,017
2023-06-06	13.850	14.050	13.760	13.860	13.860	8,836,692
2023-06-05	13.820	13.980	13.790	13.900	13.900	6,954,730
2023-06-02	13.800	13.900	13.700	13.820	13.820	7,914,569
2023-06-01	14.120	14.120	13.640	13.770	13.770	18,297,593
2023-05-31	14.060	14.360	13.950	14.200	14.200	20,414,608
2023-05-30	14.080	14.120	13.860	14.070	14.070	13,791,194
2023-05-29	13.810	14.160	13.760	14.060	14.060	17,882,344
2023-05-26	13.600	13.800	13.480	13.750	13.750	11,509,723
2023-05-25	13.500	13.630	13.100	13.580	13.580	20,041,267
2023-05-24	14.180	14.260	13.530	13.530	13.530	33,128,517
2023-05-23	14.510	14.550	14.250	14.270	14.270	10,129,396
2023-05-22	14.170	14.670	14.060	14.640	14.640	24,883,362
2023-05-19	14.160	14.240	14.000	14.180	14.180	7,083,138
2023-05-18	14.180	14.340	14.080	14.180	14.180	9,978,718
2023-05-17	14.420	14.430	14.020	14.170	14.170	18,156,322
2023-05-16	14.760	14.780	14.410	14.450	14.450	13,508,205
2023-05-15	14.310	14.840	14.070	14.770	14.770	23,181,876
2023-05-12	14.400	14.430	14.100	14.310	14.310	13,502,830
2023-05-11	14.580	14.730	14.290	14.350	14.350	15,671,545
2023-05-10	14.610	14.710	14.270	14.570	14.570	17,954,365
2023-05-09	14.810	15.050	14.580	14.690	14.690	21,809,452
2023-05-08	15.280	15.340	14.800	14.890	14.890	19,303,629

← NewerPage 14 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.