Guangzhou Baiyun International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	8.850	8.860	8.790	8.830	8.830	9,802,846
2025-04-25	8.790	8.830	8.780	8.820	8.820	7,486,636
2025-04-24	8.800	8.840	8.770	8.790	8.790	8,519,341
2025-04-23	8.840	8.850	8.760	8.790	8.790	12,938,153
2025-04-22	8.830	8.860	8.820	8.820	8.820	10,404,948
2025-04-21	8.850	8.890	8.850	8.850	8.850	8,952,137
2025-04-18	8.900	8.910	8.840	8.870	8.870	7,416,200
2025-04-17	8.900	8.930	8.860	8.900	8.900	8,034,760
2025-04-16	8.830	8.930	8.810	8.930	8.930	15,767,125
2025-04-15	8.880	8.890	8.810	8.830	8.830	11,728,800
2025-04-14	8.900	8.930	8.880	8.880	8.880	14,651,294
2025-04-11	8.900	8.960	8.880	8.900	8.900	17,305,370
2025-04-10	8.950	8.990	8.850	8.910	8.910	25,628,562
2025-04-09	8.640	9.040	8.510	8.950	8.950	36,470,028
2025-04-08	8.450	8.690	8.450	8.680	8.680	27,574,831
2025-04-07	8.900	8.990	8.340	8.450	8.450	45,689,786
2025-04-03	9.040	9.150	9.030	9.100	9.100	14,997,309
2025-04-02	9.080	9.100	9.060	9.080	9.080	8,000,699
2025-04-01	9.060	9.090	9.050	9.080	9.080	9,426,846
2025-03-31	9.070	9.120	9.030	9.040	9.040	14,556,471
2025-03-28	9.150	9.160	9.070	9.100	9.100	11,609,513
2025-03-27	9.150	9.170	9.110	9.130	9.130	11,353,988
2025-03-26	9.170	9.170	9.110	9.140	9.140	13,237,670
2025-03-25	9.060	9.180	9.030	9.180	9.180	24,609,039
2025-03-24	9.080	9.100	9.020	9.060	9.060	17,537,242
2025-03-21	9.080	9.150	9.020	9.080	9.080	24,779,514
2025-03-20	9.120	9.130	9.090	9.100	9.100	13,229,524
2025-03-19	9.110	9.140	9.090	9.110	9.110	11,245,270
2025-03-18	9.170	9.170	9.090	9.110	9.110	18,885,586
2025-03-17	9.150	9.190	9.110	9.130	9.130	21,394,449
2025-03-14	9.050	9.120	9.040	9.110	9.110	30,990,852
2025-03-13	9.040	9.060	9.020	9.050	9.050	10,722,311
2025-03-12	9.100	9.110	9.040	9.050	9.050	11,848,245
2025-03-11	9.010	9.080	8.980	9.080	9.080	13,601,116
2025-03-10	9.060	9.060	9.020	9.040	9.040	12,975,382
2025-03-07	9.090	9.100	9.050	9.060	9.060	17,435,342
2025-03-06	9.090	9.130	9.070	9.120	9.120	15,415,556
2025-03-05	9.090	9.100	9.040	9.090	9.090	9,856,953
2025-03-04	9.070	9.090	9.050	9.090	9.090	9,530,836
2025-03-03	9.100	9.140	9.060	9.070	9.070	16,083,717
2025-02-28	9.180	9.210	9.080	9.110	9.110	14,763,552
2025-02-27	9.120	9.230	9.120	9.190	9.190	20,983,933
2025-02-26	9.100	9.130	9.070	9.130	9.130	14,994,485
2025-02-25	9.140	9.150	9.070	9.090	9.090	15,012,850
2025-02-24	9.120	9.180	9.100	9.170	9.170	14,626,156
2025-02-21	9.100	9.140	9.080	9.130	9.130	10,595,505
2025-02-20	9.110	9.130	9.070	9.090	9.090	10,481,593
2025-02-19	9.090	9.120	9.060	9.110	9.110	12,360,940
2025-02-18	9.200	9.210	9.060	9.080	9.080	19,307,109
2025-02-17	9.270	9.270	9.190	9.210	9.210	14,596,309
2025-02-14	9.250	9.270	9.210	9.270	9.270	11,572,812
2025-02-13	9.250	9.330	9.240	9.250	9.250	13,949,466
2025-02-12	9.270	9.290	9.200	9.260	9.260	13,732,470
2025-02-11	9.340	9.350	9.270	9.280	9.280	13,535,720
2025-02-10	9.320	9.350	9.300	9.330	9.330	12,124,277
2025-02-07	9.280	9.360	9.240	9.310	9.310	16,057,427
2025-02-06	9.230	9.300	9.190	9.300	9.300	10,403,798
2025-02-05	9.440	9.440	9.210	9.250	9.250	13,592,127
2025-01-27	9.370	9.480	9.370	9.380	9.380	12,520,501
2025-01-24	9.400	9.420	9.310	9.370	9.370	16,596,941

← NewerPage 7 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.