Black Peony Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.510 | 3.530 | 3.440 | 3.500 | 3.500 | 4,943,134 |
| 2024-07-26 | 3.470 | 3.520 | 3.460 | 3.500 | 3.500 | 4,888,400 |
| 2024-07-25 | 3.400 | 3.480 | 3.370 | 3.430 | 3.430 | 4,457,143 |
| 2024-07-24 | 3.490 | 3.490 | 3.390 | 3.400 | 3.400 | 5,430,100 |
| 2024-07-23 | 3.500 | 3.580 | 3.480 | 3.490 | 3.490 | 5,127,605 |
| 2024-07-22 | 3.500 | 3.520 | 3.440 | 3.500 | 3.500 | 4,591,620 |
| 2024-07-19 | 3.540 | 3.540 | 3.460 | 3.490 | 3.490 | 5,555,100 |
| 2024-07-18 | 3.570 | 3.580 | 3.470 | 3.550 | 3.550 | 5,543,297 |
| 2024-07-17 | 3.510 | 3.580 | 3.510 | 3.550 | 3.550 | 5,796,800 |
| 2024-07-16 | 3.570 | 3.590 | 3.500 | 3.520 | 3.520 | 4,452,962 |
| 2024-07-15 | 3.660 | 3.660 | 3.540 | 3.550 | 3.550 | 5,198,022 |
| 2024-07-12 | 3.650 | 3.770 | 3.620 | 3.670 | 3.670 | 8,054,322 |
| 2024-07-11 | 3.590 | 3.650 | 3.530 | 3.640 | 3.640 | 7,458,043 |
| 2024-07-10 | 3.540 | 3.570 | 3.450 | 3.480 | 3.480 | 5,660,976 |
| 2024-07-09 | 3.550 | 3.580 | 3.440 | 3.550 | 3.550 | 5,794,961 |
| 2024-07-08 | 3.680 | 3.680 | 3.530 | 3.550 | 3.550 | 6,009,381 |
| 2024-07-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2024-07-04 | 3.930 | 3.930 | 3.750 | 3.790 | 3.790 | 7,573,875 |
| 2024-07-03 | 3.890 | 3.950 | 3.850 | 3.900 | 3.900 | 5,774,933 |
| 2024-07-02 | 3.850 | 3.960 | 3.830 | 3.880 | 3.880 | 8,765,562 |
| 2024-07-01 | 3.730 | 3.870 | 3.710 | 3.850 | 3.850 | 7,046,000 |
| 2024-06-28 | 3.750 | 3.810 | 3.700 | 3.720 | 3.720 | 4,928,250 |
| 2024-06-27 | 3.790 | 3.850 | 3.720 | 3.730 | 3.730 | 6,112,800 |
| 2024-06-26 | 3.750 | 3.840 | 3.720 | 3.810 | 3.810 | 5,195,904 |
| 2024-06-25 | 3.690 | 3.840 | 3.660 | 3.780 | 3.780 | 8,674,785 |
| 2024-06-24 | 3.850 | 3.850 | 3.650 | 3.670 | 3.670 | 7,422,110 |
| 2024-06-21 | 3.860 | 3.920 | 3.830 | 3.840 | 3.840 | 6,155,381 |
| 2024-06-20 | 3.960 | 3.960 | 3.820 | 3.830 | 3.830 | 9,333,414 |
| 2024-06-19 | 3.970 | 4.000 | 3.940 | 3.950 | 3.950 | 6,122,300 |
| 2024-06-18 | 4.000 | 4.020 | 3.940 | 3.970 | 3.970 | 10,432,751 |
| 2024-06-17 | 4.060 | 4.060 | 3.960 | 4.000 | 4.000 | 10,241,925 |
| 2024-06-14 | 4.050 | 4.120 | 3.990 | 4.080 | 4.080 | 12,594,649 |
| 2024-06-13 | 4.180 | 4.210 | 4.020 | 4.040 | 4.040 | 9,852,676 |
| 2024-06-12 | 4.130 | 4.190 | 4.120 | 4.150 | 4.150 | 6,303,610 |
| 2024-06-11 | 4.170 | 4.200 | 4.090 | 4.140 | 4.140 | 6,878,174 |
| 2024-06-07 | 4.050 | 4.190 | 4.050 | 4.180 | 4.180 | 9,551,200 |
| 2024-06-06 | 4.230 | 4.290 | 3.980 | 4.020 | 4.020 | 15,979,995 |
| 2024-06-05 | 4.360 | 4.370 | 4.220 | 4.220 | 4.220 | 7,649,204 |
| 2024-06-04 | 4.350 | 4.400 | 4.280 | 4.380 | 4.380 | 6,842,704 |
| 2024-06-03 | 4.480 | 4.490 | 4.320 | 4.340 | 4.340 | 8,930,925 |
| 2024-05-31 | 4.530 | 4.560 | 4.470 | 4.470 | 4.470 | 7,777,074 |
| 2024-05-30 | 4.610 | 4.630 | 4.510 | 4.510 | 4.510 | 7,557,300 |
| 2024-05-29 | 4.630 | 4.730 | 4.620 | 4.650 | 4.650 | 6,463,233 |
| 2024-05-28 | 4.810 | 4.820 | 4.620 | 4.640 | 4.640 | 8,452,533 |
| 2024-05-27 | 4.860 | 4.870 | 4.680 | 4.790 | 4.790 | 9,723,800 |
| 2024-05-24 | 4.870 | 4.960 | 4.820 | 4.870 | 4.870 | 9,541,100 |
| 2024-05-23 | 5.030 | 5.080 | 4.890 | 4.920 | 4.920 | 13,502,700 |
| 2024-05-22 | 5.030 | 5.180 | 5.020 | 5.080 | 5.080 | 20,766,300 |
| 2024-05-21 | 5.020 | 5.090 | 4.980 | 5.020 | 5.020 | 12,489,492 |
| 2024-05-20 | 5.130 | 5.140 | 4.980 | 5.010 | 5.010 | 21,776,587 |
| 2024-05-17 | 4.930 | 5.140 | 4.850 | 5.130 | 5.130 | 27,426,247 |
| 2024-05-16 | 4.700 | 4.930 | 4.700 | 4.870 | 4.870 | 18,955,348 |
| 2024-05-15 | 4.640 | 4.750 | 4.600 | 4.700 | 4.700 | 9,579,702 |
| 2024-05-14 | 4.630 | 4.700 | 4.600 | 4.630 | 4.630 | 7,156,027 |
| 2024-05-13 | 4.740 | 4.740 | 4.610 | 4.650 | 4.650 | 9,415,942 |
| 2024-05-10 | 4.650 | 4.790 | 4.590 | 4.740 | 4.740 | 14,911,460 |
| 2024-05-09 | 4.550 | 4.660 | 4.540 | 4.620 | 4.620 | 7,540,542 |
| 2024-05-08 | 4.660 | 4.670 | 4.540 | 4.550 | 4.550 | 8,879,700 |
| 2024-05-07 | 4.670 | 4.780 | 4.600 | 4.710 | 4.710 | 13,826,734 |
| 2024-05-06 | 4.760 | 4.940 | 4.710 | 4.720 | 4.720 | 17,462,363 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.2100 CNY |
| 2022-07-08 | 0.2300 CNY |
| 2021-07-09 | 0.2300 CNY |
| 2020-07-09 | 0.2310 CNY |
| 2019-07-05 | 0.1950 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.