Guangzhou Baiyun International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.010	15.000	13.960	14.690	14.690	38,710,497
2022-02-09	14.150	14.270	14.010	14.110	14.110	20,988,313
2022-02-08	13.970	14.300	13.840	14.170	14.170	23,213,007
2022-02-07	13.680	14.130	13.670	14.000	14.000	32,310,191
2022-01-28	13.350	13.880	13.200	13.680	13.680	26,212,350
2022-01-27	13.380	13.870	13.220	13.370	13.370	30,932,650
2022-01-26	13.470	13.690	13.260	13.420	13.420	18,139,055
2022-01-25	13.080	13.960	13.020	13.520	13.520	34,861,739
2022-01-24	13.270	13.590	13.000	13.130	13.130	44,618,269
2022-01-21	13.180	14.030	13.060	13.120	13.120	76,379,616
2022-01-20	12.430	12.930	12.370	12.820	12.820	19,328,148
2022-01-19	12.430	12.540	12.240	12.420	12.420	11,521,975
2022-01-18	12.390	12.510	12.110	12.450	12.450	15,971,860
2022-01-17	12.310	12.530	12.150	12.360	12.360	13,765,295
2022-01-14	12.730	12.830	12.230	12.310	12.310	21,993,616
2022-01-13	12.630	13.000	12.600	12.770	12.770	15,382,419
2022-01-12	12.650	12.860	12.540	12.670	12.670	13,502,395
2022-01-11	12.590	12.930	12.570	12.720	12.720	17,624,853
2022-01-10	12.110	12.800	12.050	12.580	12.580	28,748,964
2022-01-07	12.290	12.620	12.220	12.480	12.480	14,351,529
2022-01-06	12.780	12.880	12.220	12.320	12.320	26,669,488
2022-01-05	12.410	13.110	12.380	12.830	12.830	54,939,067
2022-01-04	12.040	12.500	11.980	12.460	12.460	27,874,372
2021-12-31	12.010	12.160	11.900	12.060	12.060	13,793,679
2021-12-30	11.930	12.210	11.910	12.030	12.030	19,219,827
2021-12-29	11.610	12.060	11.610	12.000	12.000	28,525,993
2021-12-28	11.700	11.920	11.500	11.600	11.600	18,447,071
2021-12-27	11.090	11.750	11.050	11.710	11.710	26,579,488
2021-12-24	11.140	11.180	11.050	11.100	11.100	8,533,741
2021-12-23	11.310	11.390	11.090	11.130	11.130	10,986,429
2021-12-22	11.430	11.550	11.300	11.360	11.360	15,358,438
2021-12-21	11.040	11.280	10.970	11.270	11.270	10,907,513
2021-12-20	10.890	11.110	10.880	11.040	11.040	12,601,683
2021-12-17	11.070	11.090	10.900	11.030	11.030	9,455,433
2021-12-16	11.050	11.140	10.820	11.100	11.100	18,170,421
2021-12-15	11.120	11.250	11.030	11.050	11.050	9,765,050
2021-12-14	11.280	11.280	11.010	11.110	11.110	11,901,950
2021-12-13	11.500	11.540	11.250	11.330	11.330	14,499,133
2021-12-10	11.640	11.760	11.490	11.500	11.500	14,579,261
2021-12-09	11.700	12.070	11.700	11.740	11.740	15,587,440
2021-12-08	11.750	11.840	11.580	11.760	11.760	14,151,315
2021-12-07	11.290	11.770	11.240	11.660	11.660	32,302,097
2021-12-06	11.000	11.300	10.940	11.110	11.110	11,983,418
2021-12-03	10.900	11.220	10.860	11.120	11.120	17,586,842
2021-12-02	10.900	10.960	10.720	10.780	10.780	14,154,575
2021-12-01	10.670	11.000	10.670	10.970	10.970	17,123,028
2021-11-30	10.880	10.970	10.680	10.700	10.700	21,508,693
2021-11-29	11.190	11.350	10.790	10.980	10.980	57,517,271
2021-11-26	11.600	11.840	11.160	11.740	11.740	40,534,211
2021-11-25	11.870	11.880	11.650	11.700	11.700	9,325,493
2021-11-24	12.010	12.020	11.560	11.880	11.880	17,907,182
2021-11-23	12.180	12.280	11.910	11.990	11.990	9,768,014
2021-11-22	11.970	12.220	11.910	12.080	12.080	14,521,744
2021-11-19	12.170	12.240	11.810	11.970	11.970	18,248,019
2021-11-18	12.400	12.500	12.170	12.200	12.200	8,570,140
2021-11-17	12.380	12.520	12.300	12.400	12.400	8,269,187
2021-11-16	12.600	12.650	12.280	12.390	12.390	11,045,013
2021-11-15	12.650	12.710	12.500	12.510	12.510	13,532,530
2021-11-12	12.260	12.850	12.140	12.730	12.730	31,066,014
2021-11-11	11.880	12.350	11.850	12.270	12.270	25,107,446

← NewerPage 20 of 21 · 1,213 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.