Guangzhou Baiyun International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.620 | 9.620 | 9.520 | 9.550 | 9.550 | 16,709,362 |
| 2026-01-20 | 9.490 | 9.630 | 9.460 | 9.620 | 9.620 | 33,162,240 |
| 2026-01-19 | 9.350 | 9.510 | 9.350 | 9.480 | 9.480 | 21,635,778 |
| 2026-01-16 | 9.440 | 9.470 | 9.360 | 9.370 | 9.370 | 16,975,430 |
| 2026-01-15 | 9.450 | 9.480 | 9.420 | 9.430 | 9.430 | 13,248,935 |
| 2026-01-14 | 9.470 | 9.520 | 9.420 | 9.440 | 9.440 | 26,243,698 |
| 2026-01-13 | 9.490 | 9.550 | 9.450 | 9.480 | 9.480 | 24,442,633 |
| 2026-01-12 | 9.460 | 9.490 | 9.440 | 9.490 | 9.490 | 21,024,734 |
| 2026-01-09 | 9.450 | 9.490 | 9.420 | 9.460 | 9.460 | 16,041,814 |
| 2026-01-08 | 9.430 | 9.480 | 9.400 | 9.450 | 9.450 | 13,032,832 |
| 2026-01-07 | 9.520 | 9.530 | 9.440 | 9.460 | 9.460 | 15,382,125 |
| 2026-01-06 | 9.460 | 9.520 | 9.430 | 9.520 | 9.520 | 19,352,320 |
| 2026-01-05 | 9.460 | 9.470 | 9.390 | 9.460 | 9.460 | 18,463,220 |
| 2025-12-31 | 9.410 | 9.520 | 9.330 | 9.460 | 9.460 | 24,351,308 |
| 2025-12-30 | 9.560 | 9.590 | 9.420 | 9.420 | 9.420 | 28,071,323 |
| 2025-12-29 | 9.560 | 9.720 | 9.530 | 9.580 | 9.580 | 21,785,674 |
| 2025-12-26 | 9.600 | 9.640 | 9.560 | 9.590 | 9.590 | 14,559,119 |
| 2025-12-25 | 9.620 | 9.650 | 9.570 | 9.610 | 9.610 | 12,166,928 |
| 2025-12-24 | 9.570 | 9.630 | 9.540 | 9.620 | 9.620 | 12,501,081 |
| 2025-12-23 | 9.740 | 9.740 | 9.550 | 9.580 | 9.580 | 19,461,484 |
| 2025-12-22 | 9.780 | 9.840 | 9.700 | 9.700 | 9.700 | 17,154,449 |
| 2025-12-19 | 9.740 | 9.800 | 9.710 | 9.780 | 9.780 | 16,924,257 |
| 2025-12-18 | 9.630 | 9.800 | 9.620 | 9.720 | 9.720 | 21,056,161 |
| 2025-12-17 | 9.550 | 9.660 | 9.470 | 9.620 | 9.620 | 15,518,583 |
| 2025-12-16 | 9.550 | 9.600 | 9.470 | 9.540 | 9.540 | 12,824,883 |
| 2025-12-15 | 9.520 | 9.620 | 9.500 | 9.550 | 9.550 | 10,678,814 |
| 2025-12-12 | 9.610 | 9.640 | 9.480 | 9.520 | 9.520 | 16,099,575 |
| 2025-12-11 | 9.700 | 9.730 | 9.610 | 9.620 | 9.620 | 9,206,169 |
| 2025-12-10 | 9.620 | 9.740 | 9.590 | 9.710 | 9.710 | 10,819,035 |
| 2025-12-09 | 9.750 | 9.760 | 9.650 | 9.650 | 9.650 | 11,635,495 |
| 2025-12-08 | 9.760 | 9.820 | 9.700 | 9.770 | 9.770 | 11,154,055 |
| 2025-12-05 | 9.800 | 9.800 | 9.670 | 9.760 | 9.760 | 14,203,966 |
| 2025-12-04 | 9.850 | 9.850 | 9.740 | 9.780 | 9.780 | 11,685,487 |
| 2025-12-03 | 9.740 | 9.880 | 9.710 | 9.850 | 9.850 | 18,183,278 |
| 2025-12-02 | 9.660 | 9.770 | 9.610 | 9.750 | 9.750 | 17,603,309 |
| 2025-12-01 | 9.650 | 9.660 | 9.580 | 9.660 | 9.660 | 16,208,518 |
| 2025-11-28 | 9.620 | 9.680 | 9.570 | 9.650 | 9.650 | 11,053,557 |
| 2025-11-27 | 9.610 | 9.670 | 9.560 | 9.620 | 9.620 | 11,705,401 |
| 2025-11-26 | 9.620 | 9.690 | 9.590 | 9.600 | 9.600 | 12,126,151 |
| 2025-11-25 | 9.650 | 9.650 | 9.580 | 9.600 | 9.600 | 16,523,542 |
| 2025-11-24 | 9.630 | 9.690 | 9.540 | 9.630 | 9.630 | 17,384,438 |
| 2025-11-21 | 9.750 | 9.800 | 9.580 | 9.580 | 9.580 | 22,410,421 |
| 2025-11-20 | 9.850 | 9.890 | 9.770 | 9.800 | 9.800 | 11,532,525 |
| 2025-11-19 | 9.900 | 9.950 | 9.800 | 9.810 | 9.810 | 13,889,415 |
| 2025-11-18 | 10.050 | 10.060 | 9.840 | 9.900 | 9.900 | 18,198,936 |
| 2025-11-17 | 10.150 | 10.150 | 9.950 | 10.050 | 10.050 | 23,743,575 |
| 2025-11-14 | 10.320 | 10.410 | 10.170 | 10.170 | 10.170 | 21,442,444 |
| 2025-11-13 | 10.220 | 10.350 | 10.180 | 10.330 | 10.330 | 25,005,393 |
| 2025-11-12 | 10.260 | 10.410 | 10.210 | 10.210 | 10.210 | 27,427,460 |
| 2025-11-11 | 10.120 | 10.270 | 10.110 | 10.260 | 10.260 | 25,502,625 |
| 2025-11-10 | 10.000 | 10.190 | 9.940 | 10.170 | 10.170 | 33,079,582 |
| 2025-11-07 | 9.890 | 9.990 | 9.860 | 9.970 | 9.970 | 18,917,408 |
| 2025-11-06 | 9.900 | 9.910 | 9.840 | 9.880 | 9.880 | 15,692,136 |
| 2025-11-05 | 9.810 | 9.960 | 9.740 | 9.910 | 9.910 | 25,877,977 |
| 2025-11-04 | 9.850 | 9.910 | 9.790 | 9.850 | 9.850 | 22,140,769 |
| 2025-11-03 | 9.780 | 9.850 | 9.710 | 9.830 | 9.830 | 21,435,271 |
| 2025-10-31 | 9.750 | 9.800 | 9.680 | 9.780 | 9.780 | 23,844,978 |
| 2025-10-30 | 9.720 | 9.810 | 9.650 | 9.700 | 9.700 | 24,876,176 |
| 2025-10-29 | 9.560 | 9.720 | 9.530 | 9.720 | 9.720 | 21,022,319 |
| 2025-10-28 | 9.560 | 9.670 | 9.550 | 9.590 | 9.590 | 19,702,883 |
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.