Black Peony Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.150	7.550	7.150	7.370	7.115	12,064,229
2022-08-03	7.200	7.380	7.080	7.110	6.864	9,573,000
2022-08-02	7.610	7.640	7.090	7.180	6.932	16,168,519
2022-08-01	7.780	7.790	7.600	7.640	7.376	9,572,364
2022-07-29	7.790	7.970	7.770	7.790	7.521	13,850,300
2022-07-28	7.750	7.880	7.730	7.780	7.511	11,688,682
2022-07-27	7.720	7.830	7.630	7.750	7.482	10,264,177
2022-07-26	7.470	7.750	7.400	7.730	7.463	14,160,907
2022-07-25	7.500	7.800	7.450	7.510	7.251	11,158,911
2022-07-22	7.640	7.850	7.540	7.650	7.386	14,000,110
2022-07-21	7.650	7.750	7.590	7.600	7.338	8,653,460
2022-07-20	7.780	7.790	7.640	7.680	7.415	7,943,823
2022-07-19	7.830	7.840	7.600	7.740	7.473	11,604,155
2022-07-18	7.300	7.860	7.290	7.750	7.482	21,602,503
2022-07-15	8.000	8.000	7.290	7.300	7.048	24,819,033
2022-07-14	8.270	8.280	8.000	8.050	7.772	16,629,359
2022-07-13	7.950	8.380	7.910	8.290	8.004	26,463,434
2022-07-12	7.890	8.030	7.760	7.930	7.656	8,109,697
2022-07-11	8.100	8.100	7.830	7.870	7.598	8,114,851
2022-07-08	8.000	8.100	7.920	7.980	7.704	10,341,327
2022-07-07	8.200	8.310	8.150	8.170	7.666	10,715,274
2022-07-06	8.530	8.580	8.180	8.270	7.760	16,659,926
2022-07-05	8.550	8.610	8.460	8.590	8.060	14,237,349
2022-07-04	8.660	8.680	8.450	8.550	8.022	14,645,778
2022-07-01	8.800	8.830	8.640	8.650	8.116	20,466,269
2022-06-30	8.580	9.030	8.450	8.830	8.285	40,555,766
2022-06-29	8.460	8.860	8.410	8.580	8.051	35,949,749
2022-06-28	8.420	8.490	8.320	8.480	7.957	14,474,521
2022-06-27	8.520	8.550	8.370	8.410	7.891	15,823,352
2022-06-24	8.570	8.650	8.460	8.470	7.947	19,070,483
2022-06-23	8.300	8.530	8.210	8.530	8.004	20,946,369
2022-06-22	8.500	8.540	8.290	8.310	7.797	18,249,529
2022-06-21	8.370	8.610	8.360	8.510	7.985	25,878,456
2022-06-20	8.180	8.570	8.180	8.430	7.910	24,889,901
2022-06-17	8.230	8.490	8.140	8.260	7.750	22,150,149
2022-06-16	8.200	8.540	8.200	8.340	7.825	28,274,097
2022-06-15	8.150	8.390	8.120	8.250	7.741	21,740,149
2022-06-14	8.120	8.240	7.890	8.200	7.694	20,875,160
2022-06-13	8.300	8.320	8.110	8.250	7.741	18,467,558
2022-06-10	8.280	8.480	8.240	8.340	7.825	17,520,492
2022-06-09	8.750	8.760	8.340	8.370	7.853	25,061,882
2022-06-08	8.740	8.830	8.510	8.730	8.191	24,365,631
2022-06-07	8.720	8.800	8.430	8.760	8.219	26,171,998
2022-06-06	8.570	8.750	8.500	8.750	8.210	21,891,331
2022-06-02	8.770	8.790	8.560	8.570	8.041	18,572,531
2022-06-01	8.740	8.870	8.610	8.850	8.304	17,423,923
2022-05-31	8.730	8.820	8.500	8.810	8.266	23,711,668
2022-05-30	8.990	9.010	8.710	8.820	8.276	19,825,973
2022-05-27	9.160	9.180	8.820	8.960	8.407	24,677,996
2022-05-26	9.150	9.260	8.980	9.090	8.529	21,086,142
2022-05-25	8.820	9.290	8.700	9.180	8.613	30,868,997
2022-05-24	9.680	9.680	8.860	8.880	8.332	41,828,709
2022-05-23	9.330	9.830	9.250	9.700	9.101	57,841,355
2022-05-20	9.240	9.450	9.150	9.250	8.679	28,674,202
2022-05-19	8.920	9.290	8.900	9.240	8.670	34,009,384
2022-05-18	9.210	9.460	9.070	9.100	8.538	35,570,937
2022-05-17	9.430	9.430	8.760	9.110	8.548	45,480,380
2022-05-16	9.800	9.850	9.350	9.430	8.848	45,600,989
2022-05-13	9.520	9.740	9.210	9.660	9.064	63,526,660
2022-05-12	9.610	9.840	9.230	9.420	8.839	52,659,270

← NewerPage 18 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.