Guangzhou Baiyun International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	9.580	9.590	9.520	9.550	9.550	16,246,860
2025-10-24	9.600	9.630	9.530	9.560	9.560	12,601,468
2025-10-23	9.530	9.640	9.520	9.600	9.600	16,900,307
2025-10-22	9.530	9.560	9.500	9.530	9.530	10,223,437
2025-10-21	9.590	9.590	9.530	9.550	9.550	14,754,533
2025-10-20	9.570	9.600	9.460	9.590	9.590	16,080,051
2025-10-17	9.610	9.620	9.470	9.470	9.470	17,537,757
2025-10-16	9.610	9.640	9.570	9.610	9.610	15,036,109
2025-10-15	9.550	9.630	9.490	9.600	9.600	21,224,833
2025-10-14	9.460	9.570	9.440	9.540	9.540	17,944,479
2025-10-13	9.390	9.480	9.350	9.460	9.460	18,950,051
2025-10-10	9.400	9.560	9.400	9.550	9.550	18,179,788
2025-10-09	9.490	9.520	9.360	9.440	9.440	20,103,405
2025-09-30	9.450	9.500	9.420	9.480	9.480	15,163,581
2025-09-29	9.410	9.490	9.320	9.470	9.470	16,714,532
2025-09-26	9.390	9.420	9.350	9.400	9.400	12,255,619
2025-09-25	9.440	9.460	9.350	9.410	9.410	14,066,261
2025-09-24	9.440	9.510	9.400	9.470	9.470	12,587,942
2025-09-23	9.450	9.460	9.310	9.460	9.460	16,463,175
2025-09-22	9.580	9.580	9.450	9.460	9.460	12,341,870
2025-09-19	9.540	9.590	9.450	9.580	9.580	18,938,535
2025-09-18	9.690	9.740	9.470	9.540	9.540	26,535,721
2025-09-17	9.570	9.710	9.530	9.660	9.660	24,197,750
2025-09-16	9.580	9.600	9.500	9.550	9.550	13,639,996
2025-09-15	9.580	9.640	9.550	9.560	9.560	12,803,638
2025-09-12	9.670	9.690	9.570	9.580	9.580	16,389,350
2025-09-11	9.620	9.660	9.550	9.650	9.650	22,398,837
2025-09-10	9.660	9.690	9.640	9.640	9.640	10,225,845
2025-09-09	9.740	9.750	9.640	9.690	9.690	12,382,320
2025-09-08	9.680	9.790	9.650	9.740	9.740	18,967,707
2025-09-05	9.690	9.690	9.590	9.680	9.680	16,109,643
2025-09-04	9.690	9.710	9.560	9.650	9.650	18,353,177
2025-09-03	9.860	9.880	9.650	9.680	9.680	19,236,100
2025-09-02	9.950	9.970	9.790	9.840	9.840	21,410,485
2025-09-01	10.010	10.050	9.930	9.950	9.950	25,276,992
2025-08-29	9.960	10.130	9.900	10.010	10.010	35,269,475
2025-08-28	9.830	9.970	9.750	9.940	9.940	28,921,750
2025-08-27	9.920	10.030	9.840	9.840	9.840	33,408,396
2025-08-26	9.860	9.960	9.810	9.920	9.920	22,166,750
2025-08-25	9.990	9.990	9.820	9.890	9.890	35,117,890
2025-08-22	9.800	9.950	9.800	9.930	9.930	35,240,448
2025-08-21	9.850	9.990	9.790	9.850	9.850	56,998,603
2025-08-20	9.520	9.700	9.490	9.700	9.700	19,701,039
2025-08-19	9.600	9.610	9.520	9.520	9.520	12,360,879
2025-08-18	9.550	9.650	9.520	9.580	9.580	20,491,825
2025-08-15	9.430	9.530	9.400	9.530	9.530	17,852,896
2025-08-14	9.440	9.540	9.400	9.450	9.450	17,724,992
2025-08-13	9.470	9.500	9.420	9.440	9.440	14,452,149
2025-08-12	9.420	9.470	9.400	9.430	9.430	9,662,956
2025-08-11	9.440	9.450	9.390	9.420	9.420	10,371,435
2025-08-08	9.390	9.450	9.370	9.440	9.440	10,001,145
2025-08-07	9.390	9.440	9.370	9.400	9.400	9,709,461
2025-08-06	9.440	9.440	9.360	9.380	9.380	12,278,007
2025-08-05	9.380	9.470	9.370	9.460	9.460	10,591,339
2025-08-04	9.340	9.380	9.330	9.370	9.370	8,763,665
2025-08-01	9.330	9.410	9.330	9.360	9.360	10,677,837
2025-07-31	9.490	9.490	9.310	9.330	9.330	21,079,368
2025-07-30	9.450	9.570	9.450	9.490	9.490	13,286,881
2025-07-29	9.490	9.500	9.400	9.440	9.440	13,096,700
2025-07-28	9.550	9.590	9.490	9.500	9.500	15,601,700

← NewerPage 5 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.