Guangzhou Baiyun International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.700 | 7.780 | 7.680 | 7.760 | 7.760 | 12,360,489 |
| 2026-10-22 | 7.720 | 7.760 | 7.670 | 7.700 | 7.700 | 8,404,140 |
| 2026-10-21 | 7.800 | 7.800 | 7.680 | 7.720 | 7.720 | 10,745,132 |
| 2026-10-20 | 7.820 | 7.860 | 7.730 | 7.790 | 7.790 | 7,791,900 |
| 2026-10-19 | 7.770 | 7.900 | 7.760 | 7.830 | 7.830 | 9,642,585 |
| 2026-10-16 | 7.860 | 7.940 | 7.730 | 7.790 | 7.790 | 10,668,886 |
| 2026-10-15 | 7.860 | 7.920 | 7.760 | 7.860 | 7.860 | 14,650,058 |
| 2026-10-14 | 7.870 | 7.990 | 7.830 | 7.910 | 7.910 | 13,899,300 |
| 2026-10-13 | 7.770 | 7.900 | 7.730 | 7.880 | 7.880 | 18,338,581 |
| 2026-10-12 | 7.710 | 7.790 | 7.710 | 7.780 | 7.780 | 8,396,418 |
| 2026-10-09 | 7.700 | 7.760 | 7.660 | 7.700 | 7.700 | 10,665,562 |
| 2026-10-08 | 7.760 | 7.820 | 7.670 | 7.670 | 7.670 | 9,446,755 |
| 2026-09-30 | 7.650 | 7.780 | 7.610 | 7.760 | 7.760 | 9,501,751 |
| 2026-09-29 | 7.610 | 7.680 | 7.590 | 7.610 | 7.610 | 5,568,942 |
| 2026-09-28 | 7.610 | 7.650 | 7.550 | 7.620 | 7.620 | 8,723,226 |
| 2026-09-24 | 7.620 | 7.650 | 7.540 | 7.580 | 7.580 | 8,468,400 |
Page 1 of 1 · 16 trading days
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.