Guangzhou Baiyun International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.830 | 8.840 | 8.760 | 8.790 | 8.790 | 8,126,551 |
| 2026-04-23 | 8.880 | 8.880 | 8.810 | 8.830 | 8.830 | 8,503,518 |
| 2026-04-22 | 8.890 | 8.900 | 8.870 | 8.870 | 8.870 | 7,061,144 |
| 2026-04-21 | 8.880 | 8.950 | 8.870 | 8.890 | 8.890 | 8,010,638 |
| 2026-04-20 | 8.910 | 8.920 | 8.860 | 8.890 | 8.890 | 6,635,352 |
| 2026-04-17 | 8.920 | 8.930 | 8.860 | 8.880 | 8.880 | 4,974,800 |
| 2026-04-16 | 8.950 | 8.960 | 8.900 | 8.920 | 8.920 | 5,960,896 |
| 2026-04-15 | 8.950 | 8.970 | 8.920 | 8.930 | 8.930 | 5,879,873 |
| 2026-04-14 | 8.920 | 8.940 | 8.840 | 8.930 | 8.930 | 7,296,385 |
| 2026-04-13 | 8.900 | 8.930 | 8.860 | 8.880 | 8.880 | 7,429,607 |
| 2026-04-10 | 8.940 | 9.000 | 8.920 | 8.930 | 8.930 | 6,417,729 |
| 2026-04-09 | 8.980 | 9.000 | 8.910 | 8.910 | 8.910 | 9,131,135 |
| 2026-04-08 | 8.970 | 9.100 | 8.970 | 9.050 | 9.050 | 13,973,175 |
| 2026-04-07 | 8.900 | 8.930 | 8.830 | 8.850 | 8.850 | 5,983,300 |
| 2026-04-03 | 9.010 | 9.020 | 8.890 | 8.900 | 8.900 | 5,923,480 |
| 2026-04-02 | 9.060 | 9.090 | 9.000 | 9.020 | 9.020 | 8,230,085 |
| 2026-04-01 | 9.020 | 9.080 | 8.970 | 9.070 | 9.070 | 9,640,319 |
| 2026-03-31 | 9.000 | 9.070 | 8.940 | 8.970 | 8.970 | 9,406,100 |
| 2026-03-30 | 8.910 | 8.990 | 8.830 | 8.980 | 8.980 | 7,058,192 |
| 2026-03-27 | 8.900 | 9.010 | 8.870 | 8.980 | 8.980 | 7,761,138 |
| 2026-03-26 | 8.990 | 9.050 | 8.910 | 8.950 | 8.950 | 9,369,450 |
| 2026-03-25 | 8.870 | 9.010 | 8.810 | 8.980 | 8.980 | 11,594,318 |
| 2026-03-24 | 8.790 | 8.870 | 8.720 | 8.840 | 8.840 | 11,440,117 |
| 2026-03-23 | 8.980 | 8.990 | 8.670 | 8.700 | 8.700 | 24,154,297 |
| 2026-03-20 | 9.070 | 9.140 | 9.040 | 9.040 | 9.040 | 10,878,339 |
| 2026-03-19 | 9.100 | 9.140 | 9.050 | 9.060 | 9.060 | 8,602,117 |
| 2026-03-18 | 9.210 | 9.220 | 9.100 | 9.140 | 9.140 | 10,040,200 |
| 2026-03-17 | 9.220 | 9.270 | 9.200 | 9.210 | 9.210 | 8,619,748 |
| 2026-03-16 | 9.220 | 9.230 | 9.150 | 9.200 | 9.200 | 9,559,251 |
| 2026-03-13 | 9.150 | 9.240 | 9.140 | 9.200 | 9.200 | 12,174,826 |
| 2026-03-12 | 9.120 | 9.180 | 9.110 | 9.170 | 9.170 | 10,601,338 |
| 2026-03-11 | 9.170 | 9.170 | 9.090 | 9.150 | 9.150 | 8,166,690 |
| 2026-03-10 | 9.130 | 9.190 | 9.080 | 9.130 | 9.130 | 10,329,676 |
| 2026-03-09 | 9.050 | 9.080 | 9.000 | 9.050 | 9.050 | 13,141,013 |
| 2026-03-06 | 9.060 | 9.150 | 9.030 | 9.140 | 9.140 | 9,729,580 |
| 2026-03-05 | 9.070 | 9.100 | 9.040 | 9.060 | 9.060 | 11,255,622 |
| 2026-03-04 | 9.090 | 9.120 | 9.000 | 9.030 | 9.030 | 17,286,387 |
| 2026-03-03 | 9.250 | 9.300 | 9.130 | 9.140 | 9.140 | 23,520,400 |
| 2026-03-02 | 9.280 | 9.330 | 9.240 | 9.250 | 9.250 | 26,718,084 |
| 2026-02-27 | 9.390 | 9.420 | 9.370 | 9.400 | 9.400 | 10,805,792 |
| 2026-02-26 | 9.430 | 9.440 | 9.370 | 9.390 | 9.390 | 12,709,365 |
| 2026-02-25 | 9.400 | 9.460 | 9.400 | 9.420 | 9.420 | 13,406,021 |
| 2026-02-24 | 9.400 | 9.430 | 9.380 | 9.400 | 9.400 | 14,506,580 |
| 2026-02-13 | 9.450 | 9.470 | 9.360 | 9.370 | 9.370 | 15,893,700 |
| 2026-02-12 | 9.530 | 9.530 | 9.430 | 9.440 | 9.440 | 19,651,898 |
| 2026-02-11 | 9.530 | 9.540 | 9.500 | 9.520 | 9.520 | 9,395,267 |
| 2026-02-10 | 9.540 | 9.550 | 9.490 | 9.520 | 9.520 | 15,399,680 |
| 2026-02-09 | 9.550 | 9.560 | 9.490 | 9.540 | 9.540 | 16,443,216 |
| 2026-02-06 | 9.620 | 9.630 | 9.500 | 9.510 | 9.510 | 23,074,645 |
| 2026-02-05 | 9.620 | 9.680 | 9.580 | 9.640 | 9.640 | 25,348,991 |
| 2026-02-04 | 9.440 | 9.640 | 9.400 | 9.620 | 9.620 | 34,149,049 |
| 2026-02-03 | 9.500 | 9.580 | 9.350 | 9.450 | 9.450 | 31,501,146 |
| 2026-02-02 | 9.570 | 9.690 | 9.470 | 9.480 | 9.480 | 29,103,718 |
| 2026-01-30 | 9.570 | 9.630 | 9.480 | 9.560 | 9.560 | 18,635,364 |
| 2026-01-29 | 9.510 | 9.590 | 9.480 | 9.580 | 9.580 | 19,722,075 |
| 2026-01-28 | 9.490 | 9.630 | 9.490 | 9.560 | 9.560 | 22,665,273 |
| 2026-01-27 | 9.570 | 9.610 | 9.480 | 9.510 | 9.510 | 15,593,125 |
| 2026-01-26 | 9.620 | 9.670 | 9.520 | 9.590 | 9.590 | 18,769,486 |
| 2026-01-23 | 9.600 | 9.710 | 9.580 | 9.650 | 9.650 | 24,342,000 |
| 2026-01-22 | 9.560 | 9.620 | 9.530 | 9.600 | 9.600 | 12,269,015 |
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.