Guangzhou Baiyun International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	14.300	14.360	14.180	14.280	14.280	17,270,041
2023-02-06	14.210	14.560	14.040	14.270	14.270	34,205,325
2023-02-03	14.150	14.260	14.000	14.240	14.240	19,055,385
2023-02-02	13.990	14.290	13.970	14.240	14.240	36,394,603
2023-02-01	14.040	14.050	13.760	13.960	13.960	35,925,910
2023-01-31	14.100	14.250	13.860	13.970	13.970	28,650,706
2023-01-30	14.630	14.710	14.090	14.140	14.140	37,409,132
2023-01-20	14.340	14.500	14.200	14.430	14.430	23,469,181
2023-01-19	14.510	14.620	14.240	14.380	14.380	27,828,423
2023-01-18	14.780	14.900	14.560	14.580	14.580	19,543,968
2023-01-17	14.970	14.970	14.530	14.800	14.800	27,929,004
2023-01-16	15.280	15.630	14.910	14.990	14.990	40,351,088
2023-01-13	14.960	15.080	14.850	15.020	15.020	24,102,068
2023-01-12	14.860	15.080	14.800	14.840	14.840	18,514,244
2023-01-11	15.140	15.140	14.700	14.850	14.850	28,031,108
2023-01-10	15.280	15.300	14.940	15.170	15.170	20,243,351
2023-01-09	14.690	15.260	14.610	15.250	15.250	38,987,277
2023-01-06	14.930	14.970	14.510	14.590	14.590	27,380,571
2023-01-05	14.650	15.050	14.540	15.010	15.010	27,971,136
2023-01-04	14.460	14.720	14.390	14.620	14.620	19,397,700
2023-01-03	14.990	15.000	14.310	14.560	14.560	30,688,983
2022-12-30	14.990	15.140	14.820	15.010	15.010	15,328,324
2022-12-29	15.120	15.300	14.880	14.970	14.970	18,294,075
2022-12-28	15.580	15.720	15.100	15.260	15.260	22,192,831
2022-12-27	16.300	16.330	15.490	15.600	15.600	27,624,560
2022-12-26	15.560	16.160	15.510	15.900	15.900	20,254,374
2022-12-23	15.250	15.700	15.250	15.600	15.600	19,906,915
2022-12-22	15.740	15.930	15.280	15.410	15.410	20,465,600
2022-12-21	15.720	15.860	15.430	15.590	15.590	14,885,400
2022-12-20	16.200	16.210	15.300	15.540	15.540	23,671,481
2022-12-19	16.080	16.350	15.860	16.150	16.150	16,678,765
2022-12-16	16.010	16.300	15.740	16.180	16.180	17,491,251
2022-12-15	16.580	16.580	15.890	15.950	15.950	19,898,483
2022-12-14	16.000	16.580	15.910	16.350	16.350	26,486,582
2022-12-13	15.710	16.510	15.580	16.120	16.120	36,430,804
2022-12-12	15.460	16.100	15.280	15.690	15.690	34,056,140
2022-12-09	15.570	15.630	15.020	15.320	15.320	20,504,809
2022-12-08	15.530	15.740	15.300	15.490	15.490	26,670,968
2022-12-07	15.390	15.880	15.250	15.490	15.490	40,710,787
2022-12-06	14.910	15.550	14.810	15.380	15.380	37,630,401
2022-12-05	14.470	15.300	14.310	14.970	14.970	47,674,142
2022-12-02	14.250	14.490	14.130	14.220	14.220	19,872,749
2022-12-01	15.100	15.130	14.190	14.430	14.430	54,419,872
2022-11-30	14.430	14.570	14.010	14.540	14.540	28,696,402
2022-11-29	13.850	14.670	13.750	14.500	14.500	48,154,566
2022-11-28	13.190	13.950	13.180	13.880	13.880	29,474,628
2022-11-25	13.220	13.480	13.160	13.410	13.410	15,556,835
2022-11-24	13.580	13.680	13.250	13.340	13.340	21,625,795
2022-11-23	13.620	13.630	13.340	13.580	13.580	17,854,934
2022-11-22	13.730	14.000	13.460	13.630	13.630	21,758,879
2022-11-21	13.780	13.940	13.710	13.750	13.750	17,780,447
2022-11-18	14.400	14.500	13.910	14.000	14.000	39,215,900
2022-11-17	14.380	14.600	14.210	14.410	14.410	22,989,285
2022-11-16	14.680	15.150	14.330	14.370	14.370	28,566,953
2022-11-15	14.270	14.730	14.250	14.590	14.590	30,825,295
2022-11-14	15.080	15.090	14.040	14.200	14.200	58,006,784
2022-11-11	16.270	16.560	14.950	15.260	15.260	70,818,819
2022-11-10	15.200	16.070	15.100	15.960	15.960	25,080,592
2022-11-09	15.190	15.770	15.070	15.440	15.440	19,073,608
2022-11-08	15.330	15.880	15.060	15.170	15.170	20,124,787

← NewerPage 16 of 21 · 1,220 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.