Guangzhou Baiyun International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.810	16.660	15.470	15.680	15.680	43,459,961
2022-11-03	15.550	15.900	15.450	15.810	15.810	24,659,593
2022-11-02	15.060	16.450	14.880	15.650	15.650	64,014,314
2022-11-01	13.840	15.330	13.620	15.220	15.220	38,714,390
2022-10-31	14.200	14.380	13.800	13.940	13.940	27,900,844
2022-10-28	14.190	14.660	14.020	14.290	14.290	23,439,770
2022-10-27	14.100	14.400	13.890	14.190	14.190	14,432,920
2022-10-26	13.640	14.360	13.640	14.120	14.120	22,613,287
2022-10-25	13.200	13.800	13.120	13.680	13.680	15,779,195
2022-10-24	13.880	13.900	13.180	13.270	13.270	23,805,120
2022-10-21	13.620	14.040	13.620	14.010	14.010	13,096,430
2022-10-20	13.500	14.240	13.370	13.800	13.800	16,681,885
2022-10-19	13.720	14.070	13.650	13.690	13.690	11,123,884
2022-10-18	14.320	14.910	13.730	13.740	13.740	18,158,086
2022-10-17	13.810	14.200	13.600	14.020	14.020	11,355,490
2022-10-14	13.740	14.050	13.650	13.820	13.820	12,862,751
2022-10-13	13.390	14.070	13.250	13.720	13.720	14,796,002
2022-10-12	13.750	13.900	13.000	13.540	13.540	23,726,359
2022-10-11	14.120	14.150	13.610	13.950	13.950	13,445,543
2022-10-10	14.210	14.580	14.060	14.100	14.100	13,136,049
2022-09-30	14.500	14.540	14.070	14.260	14.260	13,763,492
2022-09-29	14.930	14.960	14.350	14.520	14.520	17,754,975
2022-09-28	14.920	15.080	14.710	14.920	14.920	21,099,878
2022-09-27	14.020	15.080	14.020	14.990	14.990	37,664,825
2022-09-26	13.780	14.500	13.750	14.110	14.110	18,003,509
2022-09-23	13.880	14.140	13.720	13.780	13.780	9,255,185
2022-09-22	14.130	14.160	13.760	13.880	13.880	10,011,210
2022-09-21	14.260	14.280	13.940	14.180	14.180	8,903,401
2022-09-20	14.190	14.300	13.950	14.220	14.220	15,230,287
2022-09-19	13.760	14.350	13.670	14.170	14.170	18,449,963
2022-09-16	13.880	14.100	13.780	13.780	13.780	18,860,335
2022-09-15	13.960	14.010	13.680	13.860	13.860	8,869,501
2022-09-14	13.810	14.070	13.750	13.830	13.830	10,128,530
2022-09-13	13.910	14.150	13.800	14.050	14.050	11,764,850
2022-09-09	13.770	13.970	13.610	13.860	13.860	12,287,633
2022-09-08	13.380	13.900	13.370	13.790	13.790	19,289,172
2022-09-07	13.380	13.540	13.330	13.360	13.360	9,153,325
2022-09-06	12.990	13.440	12.990	13.430	13.430	13,009,974
2022-09-05	13.100	13.270	12.950	13.070	13.070	11,006,521
2022-09-02	13.090	13.160	12.870	13.120	13.120	10,553,894
2022-09-01	13.580	13.580	12.950	13.010	13.010	17,298,613
2022-08-31	13.630	13.840	13.430	13.510	13.510	12,579,709
2022-08-30	13.500	13.680	13.430	13.630	13.630	8,957,887
2022-08-29	13.480	13.800	13.400	13.550	13.550	15,242,432
2022-08-26	13.670	14.050	13.580	13.640	13.640	17,123,718
2022-08-25	13.030	13.730	13.000	13.630	13.630	23,201,116
2022-08-24	13.130	13.180	12.980	13.030	13.030	11,570,860
2022-08-23	12.930	13.250	12.910	13.050	13.050	13,518,355
2022-08-22	13.090	13.280	12.900	13.010	13.010	16,043,495
2022-08-19	13.180	13.200	13.010	13.050	13.050	7,108,194
2022-08-18	13.360	13.470	13.110	13.150	13.150	12,262,271
2022-08-17	13.270	13.530	13.160	13.470	13.470	14,493,375
2022-08-16	13.060	13.440	13.020	13.220	13.220	14,017,768
2022-08-15	13.120	13.240	12.860	13.020	13.020	14,795,071
2022-08-12	13.080	13.310	12.910	13.210	13.210	13,957,980
2022-08-11	12.900	13.080	12.870	13.040	13.040	7,433,401
2022-08-10	13.250	13.260	12.800	12.910	12.910	12,362,032
2022-08-09	12.950	13.220	12.750	13.200	13.200	13,973,000
2022-08-08	13.130	13.240	12.910	12.940	12.940	16,143,694
2022-08-05	13.200	13.370	13.010	13.330	13.330	8,951,645

← NewerPage 17 of 21 · 1,212 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.