Black Peony Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.350 | 5.650 | 5.320 | 5.650 | 5.650 | 10,576,484 |
| 2024-01-24 | 5.120 | 5.350 | 5.090 | 5.350 | 5.350 | 12,793,066 |
| 2024-01-23 | 5.050 | 5.130 | 4.900 | 5.080 | 5.080 | 10,398,649 |
| 2024-01-22 | 5.370 | 5.410 | 5.050 | 5.050 | 5.050 | 12,554,820 |
| 2024-01-19 | 5.470 | 5.480 | 5.360 | 5.390 | 5.390 | 8,253,985 |
| 2024-01-18 | 5.600 | 5.630 | 5.320 | 5.440 | 5.440 | 11,094,800 |
| 2024-01-17 | 5.750 | 5.770 | 5.650 | 5.650 | 5.650 | 4,850,618 |
| 2024-01-16 | 5.780 | 5.830 | 5.690 | 5.770 | 5.770 | 5,936,200 |
| 2024-01-15 | 5.780 | 5.810 | 5.710 | 5.800 | 5.800 | 6,178,225 |
| 2024-01-12 | 5.760 | 5.860 | 5.720 | 5.780 | 5.780 | 7,763,400 |
| 2024-01-11 | 5.680 | 5.750 | 5.580 | 5.750 | 5.750 | 8,748,300 |
| 2024-01-10 | 5.630 | 5.680 | 5.530 | 5.600 | 5.600 | 4,824,689 |
| 2024-01-09 | 5.590 | 5.670 | 5.550 | 5.610 | 5.610 | 6,106,452 |
| 2024-01-08 | 5.680 | 5.710 | 5.590 | 5.600 | 5.600 | 5,362,200 |
| 2024-01-05 | 5.740 | 5.760 | 5.640 | 5.680 | 5.680 | 6,913,400 |
| 2024-01-04 | 5.700 | 5.740 | 5.620 | 5.720 | 5.720 | 6,780,674 |
| 2024-01-03 | 5.700 | 5.720 | 5.620 | 5.680 | 5.680 | 5,452,573 |
| 2024-01-02 | 5.660 | 5.670 | 5.600 | 5.650 | 5.650 | 6,084,003 |
| 2023-12-29 | 5.660 | 5.670 | 5.600 | 5.650 | 5.650 | 4,994,669 |
| 2023-12-28 | 5.570 | 5.660 | 5.460 | 5.630 | 5.630 | 6,312,150 |
| 2023-12-27 | 5.450 | 5.560 | 5.430 | 5.550 | 5.550 | 5,772,461 |
| 2023-12-26 | 5.530 | 5.550 | 5.430 | 5.440 | 5.440 | 5,444,200 |
| 2023-12-25 | 5.580 | 5.580 | 5.470 | 5.510 | 5.510 | 5,365,300 |
| 2023-12-22 | 5.620 | 5.630 | 5.530 | 5.550 | 5.550 | 5,916,497 |
| 2023-12-21 | 5.580 | 5.650 | 5.530 | 5.610 | 5.610 | 6,097,604 |
| 2023-12-20 | 5.690 | 5.700 | 5.580 | 5.620 | 5.620 | 5,468,582 |
| 2023-12-19 | 5.750 | 5.770 | 5.600 | 5.650 | 5.650 | 6,386,800 |
| 2023-12-18 | 5.790 | 5.870 | 5.700 | 5.720 | 5.720 | 7,404,000 |
| 2023-12-15 | 5.790 | 5.890 | 5.790 | 5.790 | 5.790 | 9,625,600 |
| 2023-12-14 | 5.800 | 5.840 | 5.730 | 5.760 | 5.760 | 6,005,400 |
| 2023-12-13 | 5.790 | 5.820 | 5.710 | 5.730 | 5.730 | 6,214,700 |
| 2023-12-12 | 5.660 | 5.800 | 5.660 | 5.790 | 5.790 | 9,094,286 |
| 2023-12-11 | 5.680 | 5.680 | 5.560 | 5.650 | 5.650 | 10,286,325 |
| 2023-12-08 | 5.890 | 5.900 | 5.630 | 5.660 | 5.660 | 13,115,161 |
| 2023-12-07 | 5.820 | 5.890 | 5.750 | 5.860 | 5.860 | 9,920,373 |
| 2023-12-06 | 5.750 | 5.840 | 5.720 | 5.800 | 5.800 | 6,606,881 |
| 2023-12-05 | 5.800 | 5.880 | 5.750 | 5.760 | 5.760 | 6,093,777 |
| 2023-12-04 | 5.870 | 5.880 | 5.770 | 5.840 | 5.840 | 6,086,900 |
| 2023-12-01 | 5.790 | 5.920 | 5.750 | 5.860 | 5.860 | 8,445,800 |
| 2023-11-30 | 5.790 | 5.830 | 5.750 | 5.780 | 5.780 | 5,961,241 |
| 2023-11-29 | 5.900 | 5.900 | 5.740 | 5.770 | 5.770 | 9,309,200 |
| 2023-11-28 | 5.880 | 5.930 | 5.840 | 5.880 | 5.880 | 8,857,900 |
| 2023-11-27 | 6.000 | 6.020 | 5.840 | 5.860 | 5.860 | 12,294,100 |
| 2023-11-24 | 6.050 | 6.120 | 5.970 | 5.990 | 5.990 | 12,270,321 |
| 2023-11-23 | 5.900 | 6.080 | 5.870 | 6.050 | 6.050 | 16,768,179 |
| 2023-11-22 | 5.910 | 6.060 | 5.910 | 5.960 | 5.960 | 15,748,172 |
| 2023-11-21 | 5.900 | 6.040 | 5.900 | 5.930 | 5.930 | 19,156,501 |
| 2023-11-20 | 5.870 | 5.920 | 5.830 | 5.890 | 5.890 | 11,657,634 |
| 2023-11-17 | 5.770 | 5.840 | 5.740 | 5.830 | 5.830 | 7,790,400 |
| 2023-11-16 | 5.780 | 5.840 | 5.750 | 5.810 | 5.810 | 8,218,449 |
| 2023-11-15 | 5.850 | 5.870 | 5.800 | 5.820 | 5.820 | 10,485,780 |
| 2023-11-14 | 5.810 | 5.850 | 5.770 | 5.830 | 5.830 | 9,691,237 |
| 2023-11-13 | 5.720 | 5.810 | 5.710 | 5.790 | 5.790 | 10,494,550 |
| 2023-11-10 | 5.720 | 5.740 | 5.660 | 5.700 | 5.700 | 9,782,658 |
| 2023-11-09 | 5.790 | 5.880 | 5.740 | 5.760 | 5.760 | 12,454,558 |
| 2023-11-08 | 5.770 | 5.810 | 5.740 | 5.780 | 5.780 | 13,135,637 |
| 2023-11-07 | 5.760 | 5.810 | 5.740 | 5.760 | 5.760 | 10,342,332 |
| 2023-11-06 | 5.690 | 5.770 | 5.690 | 5.760 | 5.760 | 13,749,407 |
| 2023-11-03 | 5.750 | 5.780 | 5.680 | 5.700 | 5.700 | 14,548,200 |
| 2023-11-02 | 5.800 | 5.850 | 5.700 | 5.750 | 5.750 | 16,061,607 |
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.