Black Peony Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.780	6.850	6.670	6.790	6.790	17,821,600
2023-07-31	6.680	6.880	6.670	6.800	6.800	21,368,698
2023-07-28	6.560	6.670	6.510	6.640	6.640	14,154,133
2023-07-27	6.560	6.700	6.390	6.540	6.540	20,136,164
2023-07-26	6.560	6.750	6.510	6.620	6.620	25,735,985
2023-07-25	6.220	6.590	6.210	6.540	6.540	23,917,796
2023-07-24	6.200	6.260	6.060	6.220	6.220	13,529,710
2023-07-21	6.000	6.180	6.000	6.140	6.140	9,829,066
2023-07-20	6.050	6.100	6.000	6.030	6.030	7,069,260
2023-07-19	5.990	6.040	5.930	6.020	6.020	5,461,313
2023-07-18	5.940	6.010	5.920	5.980	5.980	5,142,117
2023-07-17	5.910	5.960	5.840	5.940	5.940	4,501,301
2023-07-14	5.970	6.000	5.930	5.940	5.940	3,991,860
2023-07-13	5.920	5.980	5.880	5.970	5.970	4,934,670
2023-07-12	6.050	6.050	5.870	5.880	5.880	7,288,766
2023-07-11	6.060	6.200	5.990	6.020	6.020	6,392,016
2023-07-10	5.900	6.020	5.880	5.970	5.970	6,310,709
2023-07-07	5.890	5.990	5.870	5.900	5.900	6,974,346
2023-07-06	6.020	6.140	6.010	6.080	5.870	6,707,689
2023-07-05	6.020	6.090	5.990	6.030	5.822	6,710,511
2023-07-04	6.150	6.150	6.020	6.040	5.831	7,736,000
2023-07-03	6.070	6.200	6.060	6.150	5.938	5,360,472
2023-06-30	6.010	6.110	5.990	6.070	5.860	6,187,300
2023-06-29	5.990	6.020	5.940	5.950	5.745	3,525,800
2023-06-28	5.990	6.060	5.930	5.990	5.783	6,548,220
2023-06-27	5.760	5.970	5.730	5.940	5.735	7,522,658
2023-06-26	5.840	5.870	5.720	5.730	5.532	6,198,377
2023-06-21	5.960	5.970	5.840	5.850	5.648	5,123,100
2023-06-20	6.050	6.070	5.930	5.930	5.725	5,233,877
2023-06-19	6.200	6.250	6.050	6.050	5.841	5,702,256
2023-06-16	6.200	6.280	6.160	6.190	5.976	3,753,000
2023-06-15	6.210	6.280	6.160	6.200	5.986	3,653,695
2023-06-14	6.300	6.370	6.190	6.190	5.976	4,587,710
2023-06-13	6.250	6.350	6.230	6.320	6.102	6,726,522
2023-06-12	6.240	6.280	6.170	6.250	6.034	4,789,660
2023-06-09	6.300	6.340	6.200	6.230	6.015	5,564,635
2023-06-08	6.220	6.330	6.210	6.290	6.073	7,289,905
2023-06-07	6.120	6.320	6.120	6.250	6.034	8,842,231
2023-06-06	6.200	6.280	6.150	6.170	5.957	6,956,861
2023-06-05	6.170	6.230	6.110	6.210	5.996	7,548,725
2023-06-02	6.000	6.190	6.000	6.170	5.957	9,636,656
2023-06-01	5.920	6.030	5.810	6.000	5.793	7,772,834
2023-05-31	5.860	5.940	5.810	5.900	5.696	7,176,597
2023-05-30	5.860	5.880	5.690	5.880	5.677	6,829,921
2023-05-29	5.910	5.950	5.820	5.840	5.638	4,745,539
2023-05-26	5.970	6.010	5.810	5.910	5.706	7,069,808
2023-05-25	5.950	6.030	5.950	6.000	5.793	5,741,162
2023-05-24	6.170	6.180	5.950	5.950	5.745	11,802,190
2023-05-23	6.220	6.240	6.170	6.180	5.967	4,826,454
2023-05-22	6.270	6.310	6.190	6.200	5.986	7,760,560
2023-05-19	6.380	6.430	6.290	6.310	6.092	6,501,500
2023-05-18	6.440	6.470	6.400	6.410	6.189	4,074,565
2023-05-17	6.380	6.450	6.290	6.450	6.227	5,838,675
2023-05-16	6.480	6.500	6.380	6.410	6.189	6,542,584
2023-05-15	6.610	6.640	6.360	6.500	6.276	15,195,711
2023-05-12	6.800	6.850	6.750	6.790	6.556	4,037,822
2023-05-11	6.760	6.850	6.730	6.810	6.575	5,942,184
2023-05-10	6.760	6.800	6.690	6.730	6.498	5,653,967
2023-05-09	6.770	6.890	6.760	6.770	6.536	10,030,810
2023-05-08	6.820	6.820	6.670	6.810	6.575	10,368,050

← NewerPage 14 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.