Black Peony Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.750	6.870	6.720	6.810	6.575	14,087,354
2023-05-04	6.640	6.750	6.610	6.730	6.498	7,942,036
2023-04-28	6.540	6.690	6.540	6.670	6.440	8,923,477
2023-04-27	6.550	6.650	6.540	6.580	6.353	6,106,408
2023-04-26	6.460	6.660	6.340	6.590	6.362	11,781,917
2023-04-25	6.610	6.830	6.460	6.530	6.305	16,993,922
2023-04-24	6.350	6.460	6.260	6.440	6.218	6,957,271
2023-04-21	6.510	6.640	6.380	6.380	6.160	8,447,719
2023-04-20	6.550	6.580	6.460	6.510	6.285	4,857,325
2023-04-19	6.640	6.640	6.550	6.550	6.324	4,814,300
2023-04-18	6.680	6.740	6.640	6.650	6.420	5,390,382
2023-04-17	6.700	6.710	6.620	6.690	6.459	5,487,434
2023-04-14	6.720	6.740	6.650	6.670	6.440	5,507,000
2023-04-13	6.610	6.740	6.570	6.710	6.478	9,138,567
2023-04-12	6.590	6.670	6.580	6.610	6.382	5,387,000
2023-04-11	6.540	6.610	6.450	6.600	6.372	6,087,420
2023-04-10	6.580	6.630	6.500	6.540	6.314	5,673,701
2023-04-07	6.460	6.630	6.460	6.600	6.372	6,711,378
2023-04-06	6.510	6.540	6.460	6.460	6.237	5,018,322
2023-04-04	6.590	6.670	6.500	6.540	6.314	6,238,912
2023-04-03	6.570	6.640	6.510	6.610	6.382	6,086,968
2023-03-31	6.490	6.560	6.470	6.540	6.314	4,394,234
2023-03-30	6.550	6.560	6.450	6.500	6.276	6,752,661
2023-03-29	6.660	6.670	6.540	6.550	6.324	6,936,352
2023-03-28	6.790	6.790	6.630	6.660	6.430	7,390,505
2023-03-27	6.850	6.850	6.720	6.760	6.527	7,471,800
2023-03-24	6.900	6.920	6.790	6.860	6.623	8,408,792
2023-03-23	6.900	6.930	6.830	6.900	6.662	7,514,988
2023-03-22	6.790	6.970	6.750	6.950	6.710	11,751,847
2023-03-21	6.740	6.780	6.700	6.760	6.527	5,408,094
2023-03-20	6.820	6.890	6.710	6.720	6.488	8,550,922
2023-03-17	6.800	6.870	6.770	6.800	6.565	6,855,878
2023-03-16	6.790	6.850	6.730	6.770	6.536	5,035,700
2023-03-15	6.790	6.870	6.780	6.840	6.604	5,188,300
2023-03-14	6.860	6.870	6.680	6.740	6.507	5,954,000
2023-03-13	6.810	6.880	6.770	6.870	6.633	5,302,276
2023-03-10	6.960	6.970	6.830	6.830	6.594	6,434,900
2023-03-09	7.050	7.050	6.950	6.980	6.739	5,345,100
2023-03-08	6.960	7.050	6.960	7.020	6.778	4,311,300
2023-03-07	7.130	7.150	6.950	6.960	6.720	8,112,880
2023-03-06	7.220	7.240	7.110	7.120	6.874	7,540,197
2023-03-03	7.220	7.260	7.180	7.240	6.990	7,906,826
2023-03-02	7.210	7.270	7.170	7.220	6.971	8,693,988
2023-03-01	7.210	7.220	7.150	7.220	6.971	8,484,231
2023-02-28	7.150	7.210	7.070	7.200	6.951	8,137,505
2023-02-27	7.120	7.160	7.060	7.070	6.826	5,794,494
2023-02-24	7.180	7.200	7.060	7.110	6.864	7,305,056
2023-02-23	7.240	7.270	7.150	7.200	6.951	9,102,700
2023-02-22	7.110	7.280	7.100	7.200	6.951	8,717,729
2023-02-21	7.250	7.280	7.130	7.170	6.922	11,493,769
2023-02-20	7.040	7.140	6.990	7.130	6.884	9,911,800
2023-02-17	7.100	7.130	7.030	7.040	6.797	9,245,200
2023-02-16	7.260	7.300	7.010	7.060	6.816	16,765,492
2023-02-15	7.280	7.330	7.230	7.240	6.990	11,995,329
2023-02-14	7.350	7.450	7.260	7.290	7.038	12,673,204
2023-02-13	7.320	7.370	7.250	7.370	7.115	14,472,864
2023-02-10	7.390	7.520	7.330	7.350	7.096	17,047,931
2023-02-09	7.250	7.390	7.220	7.380	7.125	18,076,077
2023-02-08	7.220	7.650	7.180	7.340	7.087	30,868,134
2023-02-07	7.230	7.320	7.190	7.250	7.000	15,586,047

← NewerPage 15 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.