Black Peony Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.100	7.160	7.050	7.150	6.903	9,648,973
2022-11-03	7.090	7.140	7.030	7.080	6.836	8,763,355
2022-11-02	7.140	7.190	7.070	7.120	6.874	11,599,210
2022-11-01	7.200	7.320	7.030	7.150	6.903	15,343,034
2022-10-31	6.800	7.500	6.760	7.170	6.922	19,826,024
2022-10-28	7.160	7.200	6.880	6.910	6.671	12,433,556
2022-10-27	7.180	7.290	7.140	7.180	6.932	11,003,545
2022-10-26	6.980	7.220	6.950	7.180	6.932	17,081,904
2022-10-25	6.990	7.030	6.760	6.950	6.710	10,831,287
2022-10-24	7.180	7.300	6.880	6.990	6.749	16,821,685
2022-10-21	7.150	7.410	7.100	7.200	6.951	19,426,015
2022-10-20	7.000	7.110	6.940	7.040	6.797	12,509,896
2022-10-19	6.860	7.210	6.820	7.020	6.778	21,925,358
2022-10-18	6.870	6.960	6.800	6.890	6.652	10,794,250
2022-10-17	6.770	6.920	6.690	6.850	6.613	12,029,716
2022-10-14	6.790	6.830	6.710	6.800	6.565	14,696,481
2022-10-13	6.660	6.900	6.640	6.750	6.517	18,085,605
2022-10-12	6.390	6.880	6.320	6.830	6.594	22,174,273
2022-10-11	6.290	6.420	6.170	6.400	6.179	8,162,068
2022-10-10	6.350	6.510	6.260	6.280	6.063	9,683,877
2022-09-30	6.580	6.600	6.350	6.360	6.140	10,526,546
2022-09-29	6.690	6.730	6.360	6.470	6.247	9,325,729
2022-09-28	6.830	6.850	6.610	6.620	6.391	9,655,437
2022-09-27	6.730	6.850	6.670	6.850	6.613	8,901,288
2022-09-26	6.840	6.960	6.700	6.730	6.498	10,249,182
2022-09-23	7.020	7.190	6.880	6.900	6.662	12,506,647
2022-09-22	7.120	7.340	7.070	7.080	6.836	10,110,342
2022-09-21	7.150	7.240	6.900	7.200	6.951	13,777,779
2022-09-20	7.190	7.330	7.050	7.140	6.893	12,077,719
2022-09-19	7.310	7.360	7.020	7.160	6.913	16,948,141
2022-09-16	7.870	7.870	7.360	7.380	7.125	25,209,393
2022-09-15	7.910	8.050	7.710	7.950	7.675	20,868,715
2022-09-14	7.800	8.070	7.750	7.820	7.550	18,272,005
2022-09-13	8.160	8.200	7.890	7.950	7.675	23,804,480
2022-09-09	8.050	8.260	8.020	8.140	7.859	28,248,329
2022-09-08	8.240	8.250	7.980	8.030	7.753	24,800,572
2022-09-07	8.100	8.290	7.920	8.280	7.994	37,651,398
2022-09-06	8.060	8.490	8.000	8.120	7.840	38,542,420
2022-09-05	8.070	8.170	7.910	8.050	7.772	19,561,251
2022-09-02	8.050	8.180	7.910	8.130	7.849	29,997,789
2022-09-01	7.820	8.330	7.750	8.210	7.926	54,416,983
2022-08-31	7.880	8.000	7.620	7.770	7.502	30,137,172
2022-08-30	7.990	8.100	7.780	7.910	7.637	30,372,648
2022-08-29	7.960	8.120	7.770	8.080	7.801	31,601,010
2022-08-26	8.200	8.430	7.850	8.080	7.801	56,083,813
2022-08-25	8.400	8.730	8.100	8.410	8.120	102,591,767
2022-08-24	7.290	8.020	7.280	8.020	7.743	31,043,559
2022-08-23	7.520	7.540	7.260	7.290	7.038	12,526,700
2022-08-22	7.300	7.500	7.220	7.400	7.144	11,685,275
2022-08-19	7.380	7.550	7.300	7.330	7.077	11,083,845
2022-08-18	7.540	7.540	7.360	7.400	7.144	8,114,500
2022-08-17	7.530	7.640	7.510	7.540	7.280	7,542,801
2022-08-16	7.430	7.570	7.420	7.530	7.270	6,747,901
2022-08-15	7.550	7.570	7.420	7.440	7.183	6,833,101
2022-08-12	7.540	7.620	7.440	7.530	7.270	6,600,100
2022-08-11	7.390	7.560	7.390	7.550	7.289	11,319,509
2022-08-10	7.440	7.440	7.330	7.340	7.087	5,976,762
2022-08-09	7.500	7.540	7.380	7.440	7.183	7,248,413
2022-08-08	7.420	7.610	7.420	7.480	7.222	8,435,018
2022-08-05	7.370	7.460	7.280	7.420	7.164	9,105,726

← NewerPage 17 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.