Guangzhou Baiyun International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	9.700	9.700	9.580	9.590	9.590	19,739,518
2025-07-24	9.440	9.750	9.440	9.700	9.700	33,736,025
2025-07-23	9.490	9.570	9.450	9.470	9.470	24,824,711
2025-07-22	9.410	9.460	9.350	9.450	9.450	14,928,090
2025-07-21	9.350	9.420	9.330	9.390	9.390	13,193,725
2025-07-18	9.290	9.350	9.260	9.330	9.330	9,160,683
2025-07-17	9.340	9.360	9.260	9.290	9.290	10,559,828
2025-07-16	9.280	9.350	9.270	9.330	9.330	11,321,262
2025-07-15	9.410	9.460	9.250	9.280	9.280	22,265,119
2025-07-14	9.440	9.590	9.410	9.430	9.430	44,657,839
2025-07-11	9.220	9.280	9.210	9.260	9.260	14,505,338
2025-07-10	9.160	9.210	9.130	9.210	9.210	12,701,390
2025-07-09	9.070	9.210	9.060	9.150	9.150	16,593,217
2025-07-08	9.040	9.070	9.030	9.070	9.070	11,399,711
2025-07-07	9.060	9.080	9.030	9.040	9.040	11,878,902
2025-07-04	9.090	9.120	9.060	9.060	9.060	12,651,915
2025-07-03	9.100	9.130	9.080	9.090	9.090	8,208,500
2025-07-02	9.070	9.120	9.030	9.100	9.100	10,304,072
2025-07-01	9.100	9.130	9.060	9.070	9.070	11,561,341
2025-06-30	9.150	9.170	9.090	9.100	9.100	12,335,023
2025-06-27	9.130	9.200	9.110	9.140	9.140	10,338,975
2025-06-26	9.300	9.310	9.240	9.260	9.260	10,556,730
2025-06-25	9.260	9.330	9.210	9.300	9.300	10,982,692
2025-06-24	9.240	9.320	9.230	9.250	9.250	11,060,723
2025-06-23	9.150	9.240	9.150	9.200	9.200	8,530,046
2025-06-20	9.150	9.210	9.140	9.200	9.200	9,068,401
2025-06-19	9.230	9.240	9.110	9.130	9.130	10,664,042
2025-06-18	9.290	9.390	9.210	9.210	9.210	8,666,154
2025-06-17	9.280	9.350	9.270	9.310	9.310	11,745,443
2025-06-16	9.320	9.350	9.230	9.260	9.260	11,279,644
2025-06-13	9.360	9.390	9.310	9.330	9.330	11,547,019
2025-06-12	9.420	9.430	9.340	9.370	9.370	8,087,246
2025-06-11	9.370	9.450	9.360	9.420	9.420	9,269,833
2025-06-10	9.400	9.420	9.310	9.360	9.360	11,222,412
2025-06-09	9.460	9.480	9.380	9.400	9.400	14,370,696
2025-06-06	9.460	9.490	9.420	9.440	9.440	7,461,465
2025-06-05	9.490	9.530	9.450	9.450	9.450	8,795,627
2025-06-04	9.580	9.580	9.420	9.480	9.480	13,212,130
2025-06-03	9.560	9.600	9.490	9.560	9.560	11,265,327
2025-05-30	9.690	9.690	9.550	9.550	9.550	12,161,696
2025-05-29	9.650	9.690	9.590	9.670	9.670	15,744,245
2025-05-28	9.680	9.730	9.610	9.660	9.660	15,680,300
2025-05-27	9.490	9.700	9.480	9.670	9.670	27,228,964
2025-05-26	9.310	9.490	9.280	9.480	9.480	20,232,801
2025-05-23	9.390	9.420	9.280	9.280	9.280	12,594,114
2025-05-22	9.410	9.410	9.330	9.350	9.350	9,772,316
2025-05-21	9.440	9.460	9.380	9.410	9.410	9,545,665
2025-05-20	9.540	9.580	9.400	9.420	9.420	15,226,500
2025-05-19	9.440	9.550	9.400	9.540	9.540	19,449,915
2025-05-16	9.380	9.440	9.300	9.390	9.390	15,430,501
2025-05-15	9.250	9.380	9.240	9.340	9.340	21,872,598
2025-05-14	9.210	9.250	9.170	9.240	9.240	12,511,501
2025-05-13	9.210	9.210	9.160	9.200	9.200	12,880,969
2025-05-12	9.110	9.190	9.050	9.170	9.170	14,825,631
2025-05-09	9.110	9.110	9.040	9.070	9.070	10,129,194
2025-05-08	9.110	9.130	9.060	9.080	9.080	11,715,261
2025-05-07	9.130	9.150	9.050	9.130	9.130	16,758,721
2025-05-06	9.040	9.150	9.040	9.090	9.090	20,511,679
2025-04-30	8.880	9.060	8.860	9.030	9.030	32,632,999
2025-04-29	8.810	8.830	8.780	8.790	8.790	9,407,100

← NewerPage 6 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.