Guangzhou Baiyun International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.300	12.000	11.300	11.630	11.630	30,623,109
2022-05-10	11.110	11.270	11.030	11.250	11.250	18,587,240
2022-05-09	11.210	11.630	11.150	11.250	11.250	17,368,560
2022-05-06	11.870	11.940	11.260	11.400	11.400	25,638,804
2022-05-05	11.850	12.380	11.800	12.160	12.160	14,330,710
2022-04-29	11.560	12.010	11.270	11.960	11.960	21,448,870
2022-04-28	11.720	12.040	11.480	11.640	11.640	17,388,068
2022-04-27	11.640	11.990	11.350	11.960	11.960	19,383,734
2022-04-26	11.900	12.080	11.620	11.760	11.760	15,555,302
2022-04-25	11.900	12.190	11.690	11.810	11.810	20,682,900
2022-04-22	12.700	12.750	12.230	12.460	12.460	15,905,693
2022-04-21	13.200	13.200	12.670	12.790	12.790	20,474,042
2022-04-20	13.280	13.440	12.990	13.300	13.300	13,673,021
2022-04-19	13.260	13.380	13.070	13.240	13.240	11,086,672
2022-04-18	13.290	13.670	13.180	13.320	13.320	17,789,207
2022-04-15	13.190	13.600	13.160	13.430	13.430	19,722,390
2022-04-14	13.300	13.670	13.020	13.350	13.350	21,389,738
2022-04-13	13.020	13.300	12.860	12.990	12.990	22,463,905
2022-04-12	12.300	13.450	12.300	13.310	13.310	38,733,344
2022-04-11	12.760	12.840	12.300	12.430	12.430	20,353,262
2022-04-08	12.570	12.840	12.330	12.760	12.760	16,154,072
2022-04-07	12.750	13.000	12.510	12.520	12.520	12,073,151
2022-04-06	12.740	13.110	12.680	12.810	12.810	19,461,246
2022-04-01	12.130	12.870	12.130	12.820	12.820	29,277,919
2022-03-31	12.590	12.900	12.170	12.250	12.250	21,240,572
2022-03-30	12.250	12.750	12.120	12.680	12.680	18,077,046
2022-03-29	12.200	12.440	12.050	12.200	12.200	12,790,470
2022-03-28	11.960	12.500	11.750	12.200	12.200	23,260,794
2022-03-25	12.800	12.930	12.010	12.210	12.210	26,368,578
2022-03-24	12.840	13.090	12.810	12.850	12.850	11,644,081
2022-03-23	12.890	13.070	12.660	12.880	12.880	14,593,980
2022-03-22	12.680	13.330	12.610	12.970	12.970	32,373,852
2022-03-21	12.790	13.150	12.510	13.080	13.080	22,972,254
2022-03-18	12.340	12.960	12.260	12.860	12.860	25,646,842
2022-03-17	12.600	12.900	12.160	12.450	12.450	31,938,158
2022-03-16	11.620	12.340	11.620	12.330	12.330	47,045,560
2022-03-15	11.790	12.010	11.140	11.230	11.230	44,088,953
2022-03-14	12.630	12.700	11.830	11.910	11.910	40,946,891
2022-03-11	12.090	13.210	11.830	13.040	13.040	38,327,813
2022-03-10	12.330	12.430	12.030	12.300	12.300	21,552,938
2022-03-09	12.450	12.570	11.330	12.080	12.080	39,623,353
2022-03-08	12.550	12.900	12.290	12.360	12.360	24,397,679
2022-03-07	13.450	13.450	12.490	12.540	12.540	38,963,130
2022-03-04	13.970	14.000	13.500	13.580	13.580	22,444,763
2022-03-03	13.260	14.360	13.210	14.090	14.090	47,507,472
2022-03-02	13.080	13.340	12.990	13.190	13.190	19,788,520
2022-03-01	12.520	13.260	12.470	13.220	13.220	33,825,001
2022-02-28	12.430	12.680	12.130	12.560	12.560	16,689,066
2022-02-25	12.560	12.640	12.370	12.530	12.530	19,915,910
2022-02-24	12.600	12.780	12.330	12.420	12.420	28,314,765
2022-02-23	12.890	12.980	12.550	12.760	12.760	27,941,451
2022-02-22	13.220	13.270	12.750	12.890	12.890	27,108,804
2022-02-21	13.830	13.890	13.320	13.410	13.410	18,608,542
2022-02-18	13.260	13.920	13.170	13.830	13.830	27,719,834
2022-02-17	13.690	13.690	13.100	13.340	13.340	28,344,095
2022-02-16	13.580	14.000	13.400	13.700	13.700	24,259,554
2022-02-15	14.600	14.650	13.310	13.640	13.640	55,015,125
2022-02-14	14.740	14.990	14.450	14.700	14.700	21,101,439
2022-02-11	14.660	15.000	14.430	14.760	14.760	31,651,997
2022-02-10	14.010	15.000	13.960	14.690	14.690	38,710,497

← NewerPage 19 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.