Guangzhou Baiyun International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.920 | 7.990 | 7.870 | 7.960 | 7.675 | 11,020,050 |
| 2026-07-22 | 7.850 | 7.970 | 7.770 | 7.920 | 7.636 | 16,144,191 |
| 2026-07-21 | 7.960 | 8.190 | 7.890 | 7.910 | 7.627 | 26,022,658 |
| 2026-07-20 | 7.850 | 7.980 | 7.810 | 7.950 | 7.665 | 16,953,270 |
| 2026-07-17 | 7.760 | 7.910 | 7.740 | 7.900 | 7.617 | 23,800,083 |
| 2026-07-16 | 7.690 | 7.780 | 7.630 | 7.740 | 7.740 | 10,392,899 |
| 2026-07-15 | 7.540 | 7.720 | 7.500 | 7.700 | 7.700 | 13,665,169 |
| 2026-07-14 | 7.470 | 7.580 | 7.430 | 7.550 | 7.550 | 10,800,208 |
| 2026-07-13 | 7.420 | 7.500 | 7.410 | 7.460 | 7.460 | 7,240,640 |
| 2026-07-10 | 7.450 | 7.520 | 7.340 | 7.480 | 7.480 | 8,870,125 |
| 2026-07-09 | 7.540 | 7.540 | 7.380 | 7.400 | 7.400 | 8,653,098 |
| 2026-07-08 | 7.460 | 7.570 | 7.370 | 7.500 | 7.500 | 9,653,045 |
| 2026-07-07 | 7.600 | 7.600 | 7.410 | 7.430 | 7.430 | 8,630,370 |
| 2026-07-06 | 7.530 | 7.620 | 7.460 | 7.590 | 7.590 | 10,573,300 |
| 2026-07-03 | 7.430 | 7.550 | 7.410 | 7.510 | 7.510 | 12,993,002 |
| 2026-07-02 | 7.460 | 7.550 | 7.370 | 7.410 | 7.410 | 10,894,603 |
| 2026-07-01 | 7.230 | 7.460 | 7.210 | 7.420 | 7.420 | 15,888,595 |
| 2026-06-30 | 7.400 | 7.440 | 7.200 | 7.260 | 7.260 | 16,940,840 |
| 2026-06-29 | 7.440 | 7.490 | 7.180 | 7.440 | 7.440 | 18,210,068 |
| 2026-06-26 | 7.600 | 7.610 | 7.480 | 7.480 | 7.480 | 10,842,781 |
| 2026-06-25 | 7.500 | 7.640 | 7.440 | 7.630 | 7.630 | 13,035,884 |
| 2026-06-24 | 7.550 | 7.610 | 7.480 | 7.480 | 7.480 | 10,979,454 |
| 2026-06-23 | 7.650 | 7.770 | 7.560 | 7.570 | 7.570 | 11,244,382 |
| 2026-06-22 | 7.700 | 7.700 | 7.510 | 7.650 | 7.650 | 16,001,534 |
| 2026-06-18 | 8.150 | 8.160 | 7.670 | 7.710 | 7.710 | 38,309,704 |
| 2026-06-17 | 8.230 | 8.230 | 8.110 | 8.160 | 8.160 | 5,736,545 |
| 2026-06-16 | 8.310 | 8.360 | 8.140 | 8.180 | 8.180 | 7,873,480 |
| 2026-06-15 | 8.400 | 8.410 | 8.270 | 8.340 | 8.340 | 14,500,417 |
| 2026-06-12 | 8.120 | 8.260 | 8.000 | 8.260 | 8.260 | 20,271,780 |
| 2026-06-11 | 8.090 | 8.110 | 7.950 | 8.020 | 8.020 | 9,768,539 |
| 2026-06-10 | 8.060 | 8.140 | 8.030 | 8.110 | 8.110 | 10,045,118 |
| 2026-06-09 | 8.030 | 8.100 | 7.990 | 8.060 | 8.060 | 7,096,365 |
| 2026-06-08 | 8.010 | 8.090 | 7.970 | 8.030 | 8.030 | 7,429,576 |
| 2026-06-05 | 8.040 | 8.130 | 8.030 | 8.090 | 8.090 | 5,831,080 |
| 2026-06-04 | 8.130 | 8.150 | 8.010 | 8.030 | 8.030 | 7,760,967 |
| 2026-06-03 | 8.230 | 8.230 | 8.110 | 8.120 | 8.120 | 8,368,273 |
| 2026-06-02 | 8.280 | 8.320 | 8.210 | 8.230 | 8.230 | 5,773,845 |
| 2026-06-01 | 8.240 | 8.300 | 8.150 | 8.300 | 8.300 | 7,130,555 |
| 2026-05-29 | 8.110 | 8.320 | 8.110 | 8.270 | 8.270 | 11,162,510 |
| 2026-05-28 | 8.210 | 8.260 | 8.100 | 8.100 | 8.100 | 9,060,400 |
| 2026-05-27 | 8.310 | 8.330 | 8.170 | 8.240 | 8.240 | 9,361,061 |
| 2026-05-26 | 8.290 | 8.350 | 8.260 | 8.310 | 8.310 | 6,375,485 |
| 2026-05-25 | 8.380 | 8.380 | 8.270 | 8.290 | 8.290 | 7,169,684 |
| 2026-05-22 | 8.300 | 8.300 | 8.230 | 8.230 | 8.230 | 7,593,378 |
| 2026-05-21 | 8.310 | 8.420 | 8.270 | 8.280 | 8.280 | 9,005,926 |
| 2026-05-20 | 8.360 | 8.360 | 8.270 | 8.310 | 8.310 | 5,494,303 |
| 2026-05-19 | 8.310 | 8.410 | 8.310 | 8.380 | 8.380 | 6,620,460 |
| 2026-05-18 | 8.330 | 8.360 | 8.270 | 8.300 | 8.300 | 8,409,761 |
| 2026-05-15 | 8.440 | 8.460 | 8.330 | 8.330 | 8.330 | 10,207,187 |
| 2026-05-14 | 8.510 | 8.540 | 8.410 | 8.430 | 8.430 | 13,738,600 |
| 2026-05-13 | 8.540 | 8.570 | 8.500 | 8.520 | 8.520 | 7,255,439 |
| 2026-05-12 | 8.590 | 8.640 | 8.500 | 8.530 | 8.530 | 11,661,241 |
| 2026-05-11 | 8.570 | 8.600 | 8.530 | 8.580 | 8.580 | 10,359,015 |
| 2026-05-08 | 8.540 | 8.590 | 8.500 | 8.590 | 8.590 | 12,465,009 |
| 2026-05-07 | 8.670 | 8.710 | 8.550 | 8.560 | 8.560 | 17,769,032 |
| 2026-05-06 | 8.720 | 8.750 | 8.640 | 8.650 | 8.650 | 18,038,562 |
| 2026-04-30 | 8.830 | 8.840 | 8.680 | 8.730 | 8.730 | 26,582,043 |
| 2026-04-29 | 8.980 | 9.000 | 8.930 | 9.000 | 9.000 | 9,440,137 |
| 2026-04-28 | 8.850 | 9.000 | 8.830 | 8.940 | 8.940 | 11,914,062 |
| 2026-04-27 | 8.790 | 8.860 | 8.750 | 8.840 | 8.840 | 7,556,902 |
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.