Guangzhou Baiyun International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.980	13.280	12.910	13.090	13.090	9,521,279
2022-08-03	13.290	13.440	12.900	12.910	12.910	12,721,389
2022-08-02	13.220	13.510	13.000	13.290	13.290	14,295,423
2022-08-01	12.950	13.500	12.950	13.370	13.370	18,906,667
2022-07-29	13.700	13.750	12.900	12.950	12.950	34,608,291
2022-07-28	13.660	14.110	13.620	13.840	13.840	13,348,361
2022-07-27	13.820	13.830	13.580	13.650	13.650	7,676,370
2022-07-26	13.900	14.120	13.660	13.820	13.820	13,140,473
2022-07-25	13.830	13.920	13.610	13.730	13.730	9,468,994
2022-07-22	13.620	14.180	13.620	13.870	13.870	14,400,877
2022-07-21	13.640	13.830	13.570	13.600	13.600	10,690,113
2022-07-20	13.720	13.800	13.550	13.640	13.640	11,798,866
2022-07-19	13.940	14.130	13.430	13.550	13.550	22,853,993
2022-07-18	13.860	14.020	13.650	13.910	13.910	14,717,312
2022-07-15	14.160	14.380	13.910	13.920	13.920	14,789,706
2022-07-14	13.980	14.340	13.670	14.160	14.160	22,043,422
2022-07-13	13.740	14.210	13.700	14.150	14.150	16,172,005
2022-07-12	13.690	13.850	13.580	13.670	13.670	11,992,394
2022-07-11	13.610	13.870	13.500	13.670	13.670	14,681,806
2022-07-08	13.970	14.470	13.920	13.930	13.930	19,517,991
2022-07-07	13.570	13.930	13.410	13.780	13.780	20,021,430
2022-07-06	13.990	14.040	13.550	13.660	13.660	21,913,118
2022-07-05	14.200	14.500	13.970	14.050	14.050	22,727,743
2022-07-04	14.170	14.710	14.120	14.290	14.290	22,707,386
2022-07-01	14.710	15.090	14.110	14.310	14.310	38,659,008
2022-06-30	14.480	15.130	14.380	14.910	14.910	50,112,367
2022-06-29	14.150	14.700	13.970	14.150	14.150	48,830,567
2022-06-28	13.520	14.420	13.280	14.160	14.160	56,214,750
2022-06-27	12.490	13.500	12.480	13.360	13.360	64,172,982
2022-06-24	11.930	12.360	11.830	12.300	12.300	25,014,349
2022-06-23	11.950	12.080	11.840	11.970	11.970	13,465,215
2022-06-22	12.120	12.290	11.890	11.950	11.950	17,294,430
2022-06-21	12.250	12.520	11.960	12.080	12.080	23,229,062
2022-06-20	12.090	12.440	11.910	12.220	12.220	21,926,933
2022-06-17	11.900	11.990	11.680	11.970	11.970	22,131,404
2022-06-16	11.910	12.170	11.880	12.000	12.000	13,356,681
2022-06-15	11.970	12.180	11.820	11.910	11.910	18,506,160
2022-06-14	11.680	12.010	11.600	12.000	12.000	13,778,729
2022-06-13	11.990	12.030	11.610	11.780	11.780	21,111,496
2022-06-10	12.100	12.180	12.000	12.120	12.120	12,979,579
2022-06-09	12.300	12.520	12.140	12.180	12.180	10,015,076
2022-06-08	12.360	12.440	12.090	12.410	12.410	14,575,694
2022-06-07	12.280	12.460	12.170	12.340	12.340	12,494,128
2022-06-06	12.230	12.280	12.050	12.240	12.240	12,114,799
2022-06-02	12.390	12.490	12.120	12.230	12.230	11,966,665
2022-06-01	12.740	12.830	12.330	12.400	12.400	14,244,740
2022-05-31	12.450	12.830	12.260	12.690	12.690	16,669,894
2022-05-30	12.070	12.680	12.070	12.490	12.490	28,263,761
2022-05-27	11.780	12.030	11.740	11.950	11.950	16,376,323
2022-05-26	11.630	11.850	11.600	11.780	11.780	18,130,126
2022-05-25	11.280	11.800	11.210	11.630	11.630	23,920,869
2022-05-24	11.700	11.860	11.280	11.280	11.280	21,184,560
2022-05-23	11.890	11.900	11.520	11.660	11.660	17,822,924
2022-05-20	11.370	11.890	11.370	11.870	11.870	27,539,720
2022-05-19	11.340	11.500	11.280	11.370	11.370	16,659,678
2022-05-18	11.660	11.660	11.350	11.570	11.570	17,547,979
2022-05-17	11.560	11.670	11.310	11.650	11.650	13,490,962
2022-05-16	11.600	11.740	11.400	11.590	11.590	19,666,854
2022-05-13	11.340	11.450	11.170	11.410	11.410	18,904,130
2022-05-12	11.580	11.580	11.160	11.380	11.380	25,867,635

← NewerPage 18 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.