Guangzhou Baiyun International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	9.600	9.780	9.590	9.710	9.710	20,154,733
2024-10-29	9.790	9.790	9.580	9.650	9.650	20,812,738
2024-10-28	9.580	9.760	9.560	9.750	9.750	22,361,102
2024-10-25	9.530	9.610	9.500	9.600	9.600	15,911,212
2024-10-24	9.570	9.650	9.470	9.520	9.520	16,632,001
2024-10-23	9.540	9.700	9.540	9.640	9.640	24,665,176
2024-10-22	9.400	9.540	9.370	9.530	9.530	20,554,888
2024-10-21	9.400	9.510	9.340	9.430	9.430	25,531,842
2024-10-18	9.270	9.500	9.170	9.410	9.410	34,895,490
2024-10-17	9.440	9.500	9.270	9.270	9.270	20,262,150
2024-10-16	9.440	9.520	9.360	9.440	9.440	19,708,934
2024-10-15	9.590	9.690	9.480	9.480	9.480	18,624,671
2024-10-14	9.630	9.690	9.480	9.600	9.600	19,810,346
2024-10-11	9.870	9.920	9.500	9.570	9.570	30,960,563
2024-10-10	9.860	10.070	9.790	9.920	9.920	33,390,544
2024-10-09	10.340	10.340	9.810	9.840	9.840	49,137,895
2024-10-08	11.480	11.480	10.100	10.500	10.500	94,665,195
2024-09-30	10.100	10.550	9.880	10.460	10.460	84,382,557
2024-09-27	9.580	9.810	9.580	9.780	9.780	24,280,514
2024-09-26	9.090	9.480	9.030	9.480	9.480	24,791,452
2024-09-25	9.090	9.240	9.070	9.090	9.090	21,325,290
2024-09-24	8.770	9.020	8.740	9.020	9.020	20,221,652
2024-09-23	8.710	8.760	8.670	8.730	8.730	4,440,735
2024-09-20	8.650	8.720	8.560	8.710	8.710	8,845,850
2024-09-19	8.600	8.790	8.570	8.680	8.680	12,552,742
2024-09-18	8.570	8.640	8.450	8.570	8.570	8,213,061
2024-09-13	8.640	8.650	8.550	8.580	8.580	5,624,945
2024-09-12	8.700	8.780	8.600	8.620	8.620	12,539,845
2024-09-11	8.760	8.800	8.680	8.740	8.740	6,076,932
2024-09-10	8.890	8.900	8.620	8.770	8.770	12,114,142
2024-09-09	8.900	8.940	8.820	8.860	8.860	5,735,909
2024-09-06	9.010	9.010	8.890	8.900	8.900	5,026,031
2024-09-05	8.980	9.030	8.950	8.970	8.970	4,237,445
2024-09-04	8.900	9.060	8.880	8.990	8.990	6,675,485
2024-09-03	8.870	9.040	8.840	8.950	8.950	10,710,900
2024-09-02	9.020	9.050	8.770	8.870	8.870	19,438,100
2024-08-30	9.030	9.170	9.000	9.130	9.130	13,528,156
2024-08-29	8.900	9.040	8.870	9.030	9.030	6,023,700
2024-08-28	8.950	8.980	8.880	8.910	8.910	4,601,491
2024-08-27	8.980	8.980	8.870	8.930	8.930	5,644,860
2024-08-26	8.860	8.990	8.840	8.970	8.970	8,015,356
2024-08-23	8.710	8.890	8.680	8.850	8.850	8,866,125
2024-08-22	9.010	9.020	8.690	8.720	8.720	20,410,145
2024-08-21	9.060	9.100	8.980	8.990	8.990	8,614,500
2024-08-20	9.150	9.190	9.060	9.090	9.090	10,103,300
2024-08-19	9.190	9.230	9.150	9.170	9.170	6,223,520
2024-08-16	9.240	9.250	9.170	9.200	9.200	8,589,500
2024-08-15	9.220	9.290	9.130	9.250	9.250	11,693,317
2024-08-14	9.300	9.330	9.220	9.220	9.220	6,380,159
2024-08-13	9.270	9.330	9.190	9.330	9.330	7,435,426
2024-08-12	9.380	9.410	9.250	9.270	9.270	10,553,676
2024-08-09	9.500	9.500	9.380	9.380	9.380	8,033,354
2024-08-08	9.460	9.540	9.410	9.520	9.520	7,433,000
2024-08-07	9.560	9.570	9.470	9.480	9.480	7,734,999
2024-08-06	9.590	9.690	9.510	9.580	9.580	9,326,601
2024-08-05	9.580	9.750	9.550	9.590	9.590	13,452,021
2024-08-02	9.600	9.660	9.550	9.590	9.590	8,690,723
2024-08-01	9.620	9.670	9.570	9.620	9.620	12,669,362
2024-07-31	9.410	9.650	9.370	9.630	9.630	18,637,354
2024-07-30	9.420	9.430	9.350	9.410	9.410	7,188,400

← NewerPage 9 of 21 · 1,219 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.