Black Peony Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.800	10.180	9.500	9.510	8.923	86,598,663
2022-05-10	9.600	10.350	9.400	9.970	9.355	110,621,258
2022-05-09	8.960	9.590	8.850	9.590	8.998	63,631,181
2022-05-06	8.600	9.340	8.410	8.720	8.182	53,041,415
2022-05-05	8.640	9.230	8.600	8.990	8.435	40,823,026
2022-04-29	8.580	8.860	8.440	8.780	8.238	27,710,436
2022-04-28	8.520	8.650	8.300	8.570	8.041	22,909,057
2022-04-27	8.180	8.620	8.130	8.590	8.060	27,193,656
2022-04-26	8.500	8.760	8.150	8.280	7.769	28,763,128
2022-04-25	9.050	9.150	8.560	8.600	8.069	24,784,339
2022-04-22	9.270	9.430	9.100	9.230	8.660	21,112,515
2022-04-21	9.560	9.750	9.180	9.350	8.773	31,869,468
2022-04-20	10.390	10.440	9.640	9.720	9.120	41,665,058
2022-04-19	10.030	10.340	10.030	10.260	9.627	26,034,584
2022-04-18	10.100	10.270	9.810	10.140	9.514	30,437,660
2022-04-15	10.300	10.860	9.930	10.450	9.805	57,000,106
2022-04-14	10.360	10.620	10.260	10.330	9.692	29,457,700
2022-04-13	10.690	10.790	10.130	10.320	9.683	40,945,959
2022-04-12	10.600	10.880	10.220	10.840	10.171	46,528,229
2022-04-11	11.050	11.180	10.440	10.590	9.936	50,623,509
2022-04-08	11.000	11.700	11.000	11.290	10.593	55,549,051
2022-04-07	11.250	11.710	11.120	11.160	10.471	53,000,677
2022-04-06	11.080	11.550	10.900	11.390	10.687	51,815,313
2022-04-01	11.450	11.720	10.930	11.000	10.321	68,147,308
2022-03-31	11.360	11.880	11.360	11.600	10.884	93,728,846
2022-03-30	11.880	12.580	11.850	12.390	11.625	79,989,154
2022-03-29	11.790	12.540	11.480	12.020	11.278	77,660,194
2022-03-28	11.780	12.170	11.580	11.860	11.128	43,928,675
2022-03-25	12.310	12.720	11.930	12.000	11.259	59,729,837
2022-03-24	12.410	12.770	12.110	12.470	11.700	69,712,912
2022-03-23	13.120	13.150	12.370	12.520	11.747	89,849,068
2022-03-22	12.720	13.980	12.340	13.460	12.629	113,522,322
2022-03-21	13.350	13.690	12.690	12.860	12.066	97,455,148
2022-03-18	13.810	14.310	13.360	13.490	12.657	113,557,031
2022-03-17	15.390	16.500	13.970	14.500	13.605	153,032,222
2022-03-16	14.520	16.150	14.310	15.370	14.421	143,349,109
2022-03-15	14.000	15.540	13.310	14.800	13.887	143,605,536
2022-03-14	15.500	16.470	14.430	14.430	13.539	137,728,558
2022-03-11	16.160	17.200	15.650	16.030	15.041	168,940,282
2022-03-10	17.090	17.090	17.000	17.090	16.035	57,658,872
2022-03-09	14.580	15.540	14.210	15.540	14.581	146,151,775
2022-03-08	14.680	14.980	13.640	14.130	13.258	170,681,308
2022-03-07	12.080	13.620	11.240	13.620	12.779	152,187,659
2022-03-04	11.500	12.940	10.850	12.380	11.616	173,102,882
2022-03-03	11.430	12.430	11.390	11.760	11.034	121,024,070
2022-03-02	10.800	12.170	10.690	11.570	10.856	125,918,477
2022-03-01	11.070	11.720	10.850	11.130	10.443	145,885,882
2022-02-28	12.060	12.690	12.060	12.060	11.316	72,579,576
2022-02-25	11.950	13.400	11.950	13.400	12.573	92,427,551
2022-02-24	13.220	13.220	11.820	12.180	11.428	157,409,670
2022-02-23	10.650	12.020	10.650	12.020	11.278	45,410,240
2022-02-22	10.600	10.930	10.230	10.930	10.255	134,440,312
2022-02-21	9.940	9.940	9.940	9.940	9.327	6,070,816
2022-02-18	8.390	9.040	8.340	9.040	8.482	40,026,566
2022-02-17	8.560	8.800	8.150	8.220	7.713	48,581,462
2022-02-16	7.610	8.280	7.550	8.280	7.769	13,300,004
2022-02-15	7.630	7.650	7.460	7.530	7.065	7,140,952
2022-02-14	7.780	7.850	7.580	7.610	7.140	8,597,376
2022-02-11	8.000	8.130	7.800	7.840	7.356	11,788,800
2022-02-10	7.980	8.080	7.900	8.040	7.544	13,691,579

← NewerPage 19 of 21 · 1,219 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.