Black Peony Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.090	7.300	7.060	7.260	7.009	20,706,337
2023-02-03	7.190	7.200	7.050	7.110	6.864	12,262,165
2023-02-02	7.110	7.260	7.050	7.200	6.951	17,565,671
2023-02-01	7.050	7.100	6.980	7.080	6.836	13,564,274
2023-01-31	6.930	7.070	6.910	7.050	6.807	12,734,060
2023-01-30	6.970	7.050	6.930	6.950	6.710	14,330,575
2023-01-20	6.810	6.890	6.810	6.890	6.652	9,540,020
2023-01-19	6.850	6.870	6.790	6.840	6.604	8,137,836
2023-01-18	6.830	6.870	6.780	6.850	6.613	9,096,369
2023-01-17	6.870	6.980	6.780	6.820	6.584	16,931,466
2023-01-16	6.980	6.990	6.800	6.920	6.681	23,133,535
2023-01-13	6.840	7.280	6.800	7.120	6.874	44,567,013
2023-01-12	6.700	6.710	6.580	6.620	6.391	5,529,443
2023-01-11	6.690	6.780	6.640	6.670	6.440	6,312,669
2023-01-10	6.720	6.720	6.620	6.660	6.430	5,385,882
2023-01-09	6.760	6.800	6.670	6.680	6.449	7,843,985
2023-01-06	6.890	6.920	6.720	6.740	6.507	9,152,126
2023-01-05	6.890	6.910	6.790	6.810	6.575	9,808,182
2023-01-04	6.780	6.980	6.710	6.880	6.642	14,686,941
2023-01-03	6.550	6.780	6.550	6.770	6.536	9,118,047
2022-12-30	6.530	6.610	6.520	6.600	6.372	6,914,038
2022-12-29	6.610	6.650	6.510	6.510	6.285	10,125,656
2022-12-28	6.820	6.820	6.650	6.680	6.449	11,166,388
2022-12-27	6.760	6.930	6.710	6.860	6.623	13,202,147
2022-12-26	6.750	6.790	6.680	6.760	6.527	9,650,126
2022-12-23	6.650	6.920	6.640	6.820	6.584	12,228,641
2022-12-22	7.000	7.120	6.750	6.770	6.536	16,096,773
2022-12-21	7.140	7.290	6.930	6.940	6.700	20,834,539
2022-12-20	7.520	7.530	7.170	7.180	6.932	29,308,998
2022-12-19	7.200	7.620	7.120	7.600	7.338	46,756,156
2022-12-16	7.020	7.350	6.930	7.170	6.922	22,675,986
2022-12-15	6.990	7.040	6.870	7.030	6.787	9,991,797
2022-12-14	7.010	7.060	6.960	6.990	6.749	9,515,631
2022-12-13	7.010	7.140	7.010	7.060	6.816	8,562,755
2022-12-12	7.200	7.220	7.030	7.050	6.807	13,191,700
2022-12-09	7.290	7.480	7.200	7.230	6.980	15,859,850
2022-12-08	7.290	7.420	7.220	7.310	7.058	11,998,214
2022-12-07	7.290	7.340	7.190	7.270	7.019	11,978,575
2022-12-06	7.440	7.480	7.310	7.340	7.087	12,813,018
2022-12-05	7.500	7.650	7.450	7.490	7.231	16,848,389
2022-12-02	7.420	7.530	7.270	7.500	7.241	19,265,178
2022-12-01	7.600	7.640	7.430	7.460	7.202	22,803,201
2022-11-30	7.630	7.940	7.530	7.570	7.309	44,876,879
2022-11-29	7.570	7.770	7.360	7.680	7.415	44,206,111
2022-11-28	7.180	7.300	7.110	7.230	6.980	17,458,044
2022-11-25	7.090	7.440	7.060	7.260	7.009	29,824,204
2022-11-24	6.960	7.270	6.960	7.040	6.797	28,883,194
2022-11-23	6.940	6.940	6.770	6.860	6.623	15,832,931
2022-11-22	7.360	7.530	6.920	6.940	6.700	34,515,087
2022-11-21	7.450	7.450	7.270	7.370	7.115	16,654,167
2022-11-18	7.660	7.770	7.460	7.490	7.231	22,732,680
2022-11-17	7.690	7.880	7.620	7.730	7.463	25,471,820
2022-11-16	7.830	7.910	7.610	7.630	7.367	31,221,028
2022-11-15	8.000	8.270	7.820	7.930	7.656	44,697,859
2022-11-14	8.000	8.510	7.590	8.050	7.772	64,762,500
2022-11-11	7.530	7.860	7.390	7.740	7.473	42,325,050
2022-11-10	7.250	7.480	7.150	7.410	7.154	21,795,693
2022-11-09	7.160	7.370	7.150	7.250	7.000	16,789,484
2022-11-08	7.110	7.220	7.060	7.160	6.913	7,766,450
2022-11-07	7.140	7.260	7.120	7.180	6.932	8,494,345

← NewerPage 16 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.