Black Peony Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.780	5.850	5.730	5.840	5.840	20,684,895
2023-10-31	5.800	5.910	5.700	5.820	5.820	27,638,101
2023-10-30	5.830	5.940	5.780	5.800	5.800	32,212,471
2023-10-27	6.030	6.260	5.910	5.980	5.980	53,613,278
2023-10-26	6.490	6.490	6.100	6.180	6.180	82,683,552
2023-10-25	6.120	6.120	6.120	6.120	6.120	8,451,601
2023-10-24	5.560	5.560	5.560	5.560	5.560	5,610,405
2023-10-23	5.180	5.180	5.020	5.050	5.050	8,097,110
2023-10-20	5.110	5.240	5.090	5.180	5.180	6,579,085
2023-10-19	5.100	5.200	5.100	5.130	5.130	5,365,000
2023-10-18	5.230	5.230	5.120	5.130	5.130	5,946,865
2023-10-17	5.250	5.280	5.190	5.240	5.240	3,859,457
2023-10-16	5.290	5.330	5.220	5.250	5.250	5,194,501
2023-10-13	5.360	5.390	5.280	5.300	5.300	5,926,400
2023-10-12	5.370	5.410	5.330	5.400	5.400	5,792,634
2023-10-11	5.380	5.410	5.340	5.360	5.360	5,103,245
2023-10-10	5.410	5.440	5.340	5.360	5.360	7,316,500
2023-10-09	5.550	5.560	5.400	5.410	5.410	8,769,697
2023-09-28	5.540	5.580	5.520	5.550	5.550	5,072,742
2023-09-27	5.610	5.650	5.520	5.530	5.530	11,534,123
2023-09-26	5.630	5.700	5.610	5.640	5.640	5,843,333
2023-09-25	5.870	5.870	5.690	5.700	5.700	9,870,106
2023-09-22	5.790	5.880	5.770	5.860	5.860	6,424,800
2023-09-21	5.820	5.890	5.790	5.800	5.800	4,649,600
2023-09-20	5.830	5.870	5.800	5.830	5.830	5,083,401
2023-09-19	5.870	5.890	5.810	5.820	5.820	5,354,600
2023-09-18	5.820	5.880	5.780	5.870	5.870	6,369,693
2023-09-15	5.860	5.880	5.810	5.830	5.830	5,563,800
2023-09-14	5.880	5.890	5.780	5.840	5.840	5,829,200
2023-09-13	5.880	5.930	5.830	5.860	5.860	6,068,400
2023-09-12	5.850	5.920	5.850	5.890	5.890	5,459,857
2023-09-11	5.860	5.900	5.780	5.880	5.880	7,300,723
2023-09-08	5.850	5.880	5.770	5.850	5.850	4,996,600
2023-09-07	5.930	5.990	5.830	5.850	5.850	9,396,712
2023-09-06	5.860	5.980	5.800	5.920	5.920	9,385,971
2023-09-05	5.990	5.990	5.850	5.880	5.880	11,197,803
2023-09-04	6.000	6.110	5.960	6.000	6.000	11,781,101
2023-09-01	6.090	6.130	5.920	5.960	5.960	10,236,513
2023-08-31	6.240	6.310	5.960	5.990	5.990	12,164,166
2023-08-30	6.460	6.490	6.270	6.280	6.280	12,504,502
2023-08-29	6.290	6.520	6.280	6.500	6.500	15,679,892
2023-08-28	6.590	6.590	6.300	6.310	6.310	13,101,468
2023-08-25	6.130	6.210	6.100	6.120	6.120	9,217,634
2023-08-24	6.330	6.390	6.110	6.120	6.120	11,580,720
2023-08-23	6.390	6.420	6.310	6.320	6.320	5,950,600
2023-08-22	6.400	6.500	6.360	6.410	6.410	6,544,600
2023-08-21	6.400	6.560	6.390	6.450	6.450	6,860,400
2023-08-18	6.570	6.650	6.460	6.460	6.460	7,284,400
2023-08-17	6.600	6.660	6.520	6.580	6.580	6,523,231
2023-08-16	6.540	6.750	6.480	6.650	6.650	8,685,300
2023-08-15	6.590	6.630	6.490	6.550	6.550	6,883,000
2023-08-14	6.510	6.650	6.470	6.580	6.580	9,516,633
2023-08-11	6.730	6.750	6.590	6.600	6.600	8,224,700
2023-08-10	6.620	6.740	6.620	6.660	6.660	6,287,500
2023-08-09	6.710	6.760	6.600	6.670	6.670	7,434,300
2023-08-08	6.800	6.850	6.660	6.710	6.710	11,447,776
2023-08-07	6.890	6.900	6.750	6.770	6.770	13,579,684
2023-08-04	7.050	7.120	6.890	6.970	6.970	16,671,570
2023-08-03	6.830	6.940	6.730	6.920	6.920	19,444,429
2023-08-02	6.770	6.980	6.770	6.860	6.860	16,814,505

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.