Black Peony Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.730 | 4.750 | 4.630 | 4.670 | 4.670 | 12,281,343 |
| 2024-04-29 | 4.440 | 4.760 | 4.440 | 4.750 | 4.750 | 16,314,127 |
| 2024-04-26 | 4.330 | 4.490 | 4.270 | 4.460 | 4.460 | 10,820,365 |
| 2024-04-25 | 4.240 | 4.390 | 4.240 | 4.360 | 4.360 | 8,890,628 |
| 2024-04-24 | 4.330 | 4.370 | 4.220 | 4.320 | 4.320 | 11,278,987 |
| 2024-04-23 | 4.580 | 4.610 | 4.330 | 4.350 | 4.350 | 18,940,778 |
| 2024-04-22 | 4.640 | 4.760 | 4.620 | 4.710 | 4.710 | 6,132,400 |
| 2024-04-19 | 4.670 | 4.770 | 4.630 | 4.680 | 4.680 | 5,363,001 |
| 2024-04-18 | 4.800 | 4.810 | 4.700 | 4.700 | 4.700 | 8,876,272 |
| 2024-04-17 | 4.630 | 4.840 | 4.580 | 4.790 | 4.790 | 10,821,943 |
| 2024-04-16 | 4.730 | 4.830 | 4.550 | 4.550 | 4.550 | 11,390,137 |
| 2024-04-15 | 4.880 | 4.930 | 4.650 | 4.770 | 4.770 | 11,011,860 |
| 2024-04-12 | 4.960 | 5.030 | 4.850 | 4.870 | 4.870 | 7,009,101 |
| 2024-04-11 | 4.940 | 5.020 | 4.910 | 4.960 | 4.960 | 7,101,620 |
| 2024-04-10 | 5.110 | 5.160 | 4.920 | 4.960 | 4.960 | 8,809,079 |
| 2024-04-09 | 5.130 | 5.180 | 5.090 | 5.160 | 5.160 | 5,992,125 |
| 2024-04-08 | 5.190 | 5.230 | 5.080 | 5.100 | 5.100 | 9,462,888 |
| 2024-04-03 | 5.220 | 5.220 | 5.140 | 5.200 | 5.200 | 6,808,125 |
| 2024-04-02 | 5.180 | 5.230 | 5.160 | 5.200 | 5.200 | 12,045,559 |
| 2024-04-01 | 5.120 | 5.200 | 5.110 | 5.180 | 5.180 | 10,762,983 |
| 2024-03-29 | 5.110 | 5.110 | 5.050 | 5.110 | 5.110 | 4,648,700 |
| 2024-03-28 | 5.060 | 5.150 | 5.040 | 5.090 | 5.090 | 7,836,462 |
| 2024-03-27 | 5.150 | 5.190 | 5.060 | 5.070 | 5.070 | 9,287,196 |
| 2024-03-26 | 5.100 | 5.200 | 5.090 | 5.150 | 5.150 | 8,616,900 |
| 2024-03-25 | 5.130 | 5.230 | 5.080 | 5.110 | 5.110 | 10,353,676 |
| 2024-03-22 | 5.170 | 5.200 | 5.060 | 5.130 | 5.130 | 7,691,010 |
| 2024-03-21 | 5.120 | 5.200 | 5.100 | 5.180 | 5.180 | 8,408,178 |
| 2024-03-20 | 5.080 | 5.130 | 5.060 | 5.120 | 5.120 | 6,026,699 |
| 2024-03-19 | 5.100 | 5.160 | 5.060 | 5.080 | 5.080 | 7,736,456 |
| 2024-03-18 | 5.090 | 5.120 | 5.030 | 5.110 | 5.110 | 7,721,543 |
| 2024-03-15 | 5.040 | 5.080 | 5.010 | 5.070 | 5.070 | 6,247,551 |
| 2024-03-14 | 5.020 | 5.100 | 5.000 | 5.040 | 5.040 | 7,652,475 |
| 2024-03-13 | 5.130 | 5.170 | 5.000 | 5.020 | 5.020 | 9,548,604 |
| 2024-03-12 | 5.000 | 5.190 | 4.970 | 5.140 | 5.140 | 11,102,168 |
| 2024-03-11 | 4.950 | 5.010 | 4.920 | 5.010 | 5.010 | 8,125,111 |
| 2024-03-08 | 4.980 | 4.980 | 4.870 | 4.930 | 4.930 | 5,530,255 |
| 2024-03-07 | 5.020 | 5.100 | 4.920 | 4.920 | 4.920 | 9,226,777 |
| 2024-03-06 | 4.920 | 5.050 | 4.890 | 4.950 | 4.950 | 7,537,147 |
| 2024-03-05 | 5.010 | 5.020 | 4.890 | 4.910 | 4.910 | 8,685,636 |
| 2024-03-04 | 5.100 | 5.130 | 4.950 | 5.030 | 5.030 | 10,568,500 |
| 2024-03-01 | 5.140 | 5.160 | 5.050 | 5.110 | 5.110 | 9,154,910 |
| 2024-02-29 | 5.030 | 5.150 | 4.980 | 5.130 | 5.130 | 9,208,736 |
| 2024-02-28 | 5.250 | 5.410 | 5.000 | 5.000 | 5.000 | 14,921,719 |
| 2024-02-27 | 5.140 | 5.270 | 5.120 | 5.250 | 5.250 | 8,196,223 |
| 2024-02-26 | 5.120 | 5.260 | 5.040 | 5.170 | 5.170 | 11,640,400 |
| 2024-02-23 | 5.060 | 5.100 | 4.990 | 5.090 | 5.090 | 8,763,076 |
| 2024-02-22 | 5.020 | 5.090 | 4.970 | 5.050 | 5.050 | 8,208,952 |
| 2024-02-21 | 4.830 | 5.140 | 4.800 | 4.990 | 4.990 | 10,767,380 |
| 2024-02-20 | 4.970 | 4.980 | 4.830 | 4.880 | 4.880 | 8,626,964 |
| 2024-02-19 | 4.990 | 5.070 | 4.880 | 4.940 | 4.940 | 17,786,099 |
| 2024-02-08 | 4.460 | 4.890 | 4.450 | 4.890 | 4.890 | 20,246,578 |
| 2024-02-07 | 4.390 | 4.520 | 4.290 | 4.450 | 4.450 | 17,482,927 |
| 2024-02-06 | 4.260 | 4.560 | 3.990 | 4.410 | 4.410 | 22,063,489 |
| 2024-02-05 | 4.790 | 4.820 | 4.420 | 4.420 | 4.420 | 19,058,450 |
| 2024-02-02 | 5.120 | 5.290 | 4.740 | 4.910 | 4.910 | 15,085,129 |
| 2024-02-01 | 5.220 | 5.280 | 5.050 | 5.130 | 5.130 | 13,020,278 |
| 2024-01-31 | 5.580 | 5.580 | 5.240 | 5.250 | 5.250 | 10,051,910 |
| 2024-01-30 | 5.690 | 5.770 | 5.550 | 5.570 | 5.570 | 9,843,375 |
| 2024-01-29 | 5.820 | 5.860 | 5.710 | 5.710 | 5.710 | 10,855,510 |
| 2024-01-26 | 5.650 | 5.860 | 5.620 | 5.780 | 5.780 | 12,961,137 |
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.