Guangzhou Baiyun International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.250	15.360	15.090	15.180	15.180	11,977,040
2023-05-04	15.690	15.690	15.170	15.260	15.260	17,571,350
2023-04-28	15.760	15.760	15.400	15.680	15.680	12,704,986
2023-04-27	15.370	15.790	15.260	15.640	15.640	19,046,195
2023-04-26	14.980	15.490	14.880	15.360	15.360	27,117,450
2023-04-25	15.050	15.200	14.510	14.880	14.880	18,687,620
2023-04-24	15.350	15.350	14.850	14.940	14.940	24,381,340
2023-04-21	15.650	15.780	15.250	15.320	15.320	15,004,090
2023-04-20	15.950	16.030	15.540	15.610	15.610	16,804,185
2023-04-19	16.090	16.120	15.810	15.980	15.980	15,247,691
2023-04-18	16.190	16.190	15.810	15.850	15.850	12,092,835
2023-04-17	15.820	16.260	15.750	16.100	16.100	17,368,098
2023-04-14	16.070	16.090	15.700	15.760	15.760	14,064,823
2023-04-13	16.180	16.180	15.810	16.040	16.040	13,525,955
2023-04-12	16.210	16.270	15.920	16.220	16.220	16,880,666
2023-04-11	16.150	16.350	16.020	16.200	16.200	16,728,789
2023-04-10	16.500	16.500	15.980	16.100	16.100	18,614,850
2023-04-07	16.750	16.900	16.400	16.460	16.460	20,348,522
2023-04-06	16.580	17.020	16.400	16.700	16.700	23,154,660
2023-04-04	15.900	16.700	15.890	16.590	16.590	41,839,956
2023-04-03	15.610	16.110	15.580	16.040	16.040	26,548,369
2023-03-31	15.520	15.780	15.450	15.630	15.630	17,746,615
2023-03-30	15.110	15.560	15.090	15.500	15.500	22,833,855
2023-03-29	14.850	15.360	14.850	15.110	15.110	20,791,000
2023-03-28	14.760	15.030	14.750	14.840	14.840	12,354,770
2023-03-27	14.680	14.960	14.550	14.860	14.860	19,376,920
2023-03-24	15.070	15.070	14.610	14.690	14.690	20,043,667
2023-03-23	15.180	15.380	14.910	15.060	15.060	17,349,335
2023-03-22	15.430	15.580	15.200	15.300	15.300	13,885,553
2023-03-21	14.960	15.570	14.870	15.500	15.500	21,325,346
2023-03-20	15.250	15.300	14.860	14.910	14.910	16,861,091
2023-03-17	15.420	15.560	15.120	15.230	15.230	17,214,645
2023-03-16	15.610	15.720	15.280	15.410	15.410	19,151,247
2023-03-15	15.840	15.870	15.520	15.750	15.750	16,706,751
2023-03-14	15.750	16.160	15.660	15.730	15.730	21,919,226
2023-03-13	15.300	15.880	15.270	15.790	15.790	21,356,832
2023-03-10	15.710	15.820	15.280	15.310	15.310	16,321,771
2023-03-09	15.620	16.000	15.520	15.620	15.620	21,448,559
2023-03-08	15.230	15.770	15.190	15.660	15.660	27,142,994
2023-03-07	15.770	15.890	15.310	15.410	15.410	35,428,397
2023-03-06	15.180	15.940	15.180	15.740	15.740	75,754,546
2023-03-03	14.510	15.250	14.490	15.000	15.000	53,701,947
2023-03-02	14.360	14.520	14.250	14.460	14.460	20,531,066
2023-03-01	14.250	14.430	14.200	14.310	14.310	14,724,168
2023-02-28	14.250	14.330	14.160	14.270	14.270	11,518,683
2023-02-27	14.120	14.300	13.910	14.300	14.300	20,083,968
2023-02-24	14.240	14.280	14.130	14.160	14.160	11,162,200
2023-02-23	14.410	14.420	14.150	14.220	14.220	14,037,200
2023-02-22	14.510	14.510	14.270	14.360	14.360	18,455,002
2023-02-21	14.710	14.720	14.430	14.510	14.510	23,781,878
2023-02-20	14.770	14.850	14.500	14.760	14.760	20,860,497
2023-02-17	14.640	15.150	14.620	14.670	14.670	30,949,769
2023-02-16	14.660	15.190	14.500	14.620	14.620	39,816,435
2023-02-15	14.730	14.740	14.550	14.670	14.670	15,445,640
2023-02-14	14.710	14.780	14.550	14.700	14.700	25,525,150
2023-02-13	14.210	14.710	14.140	14.680	14.680	49,792,122
2023-02-10	14.190	14.280	14.110	14.240	14.240	18,003,594
2023-02-09	14.170	14.330	14.120	14.190	14.190	21,531,594
2023-02-08	14.300	14.410	14.160	14.210	14.210	18,032,703
2023-02-07	14.300	14.360	14.180	14.280	14.280	17,270,041

← NewerPage 15 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.