Guangzhou Baiyun International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.380	9.490	9.380	9.400	9.400	13,493,800
2025-01-22	9.290	9.360	9.260	9.350	9.350	10,045,286
2025-01-21	9.380	9.420	9.290	9.320	9.320	10,172,877
2025-01-20	9.280	9.320	9.250	9.270	9.270	8,829,200
2025-01-17	9.180	9.290	9.150	9.240	9.240	10,593,301
2025-01-16	9.260	9.350	9.160	9.200	9.200	10,318,901
2025-01-15	9.260	9.310	9.220	9.260	9.260	9,491,417
2025-01-14	9.050	9.280	9.050	9.270	9.270	15,137,680
2025-01-13	8.990	9.050	8.970	9.050	9.050	9,805,019
2025-01-10	9.130	9.180	9.020	9.020	9.020	9,678,030
2025-01-09	9.120	9.170	9.070	9.130	9.130	7,830,800
2025-01-08	9.170	9.200	9.040	9.170	9.170	13,484,547
2025-01-07	9.240	9.260	9.140	9.190	9.190	13,202,434
2025-01-06	9.250	9.280	9.170	9.260	9.260	12,488,311
2025-01-03	9.330	9.430	9.200	9.230	9.230	20,325,460
2025-01-02	9.610	9.690	9.300	9.350	9.350	26,572,075
2024-12-31	9.760	9.790	9.590	9.600	9.600	19,466,226
2024-12-30	9.820	9.860	9.760	9.770	9.770	16,215,842
2024-12-27	9.700	9.870	9.680	9.860	9.860	20,750,478
2024-12-26	9.790	9.800	9.690	9.700	9.700	11,792,715
2024-12-25	9.730	9.800	9.690	9.770	9.770	11,178,670
2024-12-24	9.690	9.760	9.680	9.760	9.760	11,551,908
2024-12-23	9.720	9.830	9.660	9.680	9.680	15,445,956
2024-12-20	9.750	9.800	9.720	9.730	9.730	10,506,888
2024-12-19	9.780	9.780	9.660	9.760	9.760	13,787,842
2024-12-18	9.840	9.860	9.780	9.800	9.800	9,850,510
2024-12-17	9.890	9.920	9.780	9.810	9.810	15,475,927
2024-12-16	9.900	9.980	9.870	9.890	9.890	15,717,626
2024-12-13	10.000	10.010	9.880	9.900	9.900	19,816,652
2024-12-12	9.910	10.020	9.880	10.020	10.020	20,326,369
2024-12-11	9.830	9.940	9.830	9.920	9.920	15,970,738
2024-12-10	10.020	10.080	9.850	9.860	9.860	27,812,353
2024-12-09	9.860	9.950	9.810	9.850	9.850	16,339,403
2024-12-06	9.720	9.870	9.720	9.860	9.860	17,472,822
2024-12-05	9.770	9.780	9.710	9.730	9.730	9,568,295
2024-12-04	9.840	9.840	9.720	9.750	9.750	12,358,343
2024-12-03	9.860	9.890	9.770	9.850	9.850	14,429,694
2024-12-02	9.720	9.880	9.720	9.840	9.840	20,565,885
2024-11-29	9.690	9.750	9.640	9.720	9.720	15,566,447
2024-11-28	9.650	9.750	9.620	9.680	9.680	16,650,550
2024-11-27	9.600	9.660	9.500	9.650	9.650	22,643,506
2024-11-26	9.570	9.730	9.530	9.620	9.620	15,857,296
2024-11-25	9.620	9.770	9.520	9.550	9.550	29,170,549
2024-11-22	9.850	9.900	9.580	9.620	9.620	25,093,906
2024-11-21	9.860	9.880	9.790	9.850	9.850	14,217,260
2024-11-20	9.840	9.890	9.780	9.870	9.870	14,507,114
2024-11-19	9.870	9.930	9.730	9.850	9.850	19,736,150
2024-11-18	9.930	10.000	9.830	9.870	9.870	27,916,001
2024-11-15	9.820	9.980	9.810	9.850	9.850	24,999,681
2024-11-14	9.970	9.970	9.820	9.820	9.820	19,565,032
2024-11-13	9.970	10.060	9.920	10.000	10.000	17,220,036
2024-11-12	10.010	10.150	9.950	9.990	9.990	28,360,701
2024-11-11	10.000	10.070	9.940	10.010	10.010	26,318,814
2024-11-08	10.130	10.300	9.980	10.070	10.070	51,652,995
2024-11-07	9.780	10.090	9.720	10.080	10.080	42,611,648
2024-11-06	9.890	9.940	9.770	9.830	9.830	29,808,054
2024-11-05	9.710	9.870	9.700	9.860	9.860	31,216,598
2024-11-04	9.650	9.740	9.630	9.740	9.740	16,842,366
2024-11-01	9.650	9.690	9.540	9.650	9.650	21,692,355
2024-10-31	9.720	9.760	9.650	9.680	9.680	20,806,764

← NewerPage 8 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.