Black Peony Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.770	6.000	5.660	5.880	5.880	10,814,900
2026-07-21	5.760	5.830	5.330	5.820	5.820	16,116,000
2026-07-20	5.760	5.960	5.570	5.650	5.650	14,082,704
2026-07-17	6.160	6.270	5.650	5.760	5.760	17,179,338
2026-07-16	6.240	6.320	6.130	6.160	6.160	10,859,600
2026-07-15	6.520	6.560	6.290	6.310	6.310	12,658,666
2026-07-14	6.550	6.650	6.450	6.590	6.590	6,787,400
2026-07-13	6.850	6.940	6.500	6.550	6.550	9,156,700
2026-07-10	6.700	7.040	6.600	6.900	6.900	10,662,477
2026-07-09	6.600	6.830	6.550	6.690	6.690	8,870,200
2026-07-08	6.890	6.910	6.690	6.710	6.710	9,620,200
2026-07-07	7.110	7.110	6.800	6.880	6.880	10,494,101
2026-07-06	7.330	7.420	7.080	7.100	7.100	11,964,900
2026-07-03	7.550	7.580	7.200	7.330	7.307	14,277,643
2026-07-02	7.810	8.080	7.480	7.530	7.506	12,995,500
2026-07-01	7.570	8.050	7.440	7.830	7.805	13,547,000
2026-06-30	7.100	7.570	7.100	7.460	7.437	12,204,100
2026-06-29	7.300	7.320	6.960	7.180	7.158	14,447,694
2026-06-26	7.100	7.730	7.090	7.340	7.340	17,054,525
2026-06-25	7.500	7.550	7.090	7.210	7.210	11,397,808
2026-06-24	7.570	7.640	7.350	7.500	7.500	7,625,100
2026-06-23	7.550	7.750	7.440	7.580	7.580	8,391,400
2026-06-22	7.850	7.850	7.450	7.550	7.550	12,426,591
2026-06-18	8.180	8.360	7.750	7.820	7.820	16,782,000
2026-06-17	7.990	8.420	7.960	8.140	8.140	16,757,629
2026-06-16	7.900	8.120	7.820	8.050	8.050	9,891,100
2026-06-15	7.730	8.060	7.680	7.940	7.940	10,542,301
2026-06-12	7.500	7.950	7.390	7.680	7.680	14,557,310
2026-06-11	7.660	7.790	7.400	7.450	7.450	11,988,500
2026-06-10	8.000	8.050	7.580	7.720	7.720	12,406,595
2026-06-09	7.940	8.090	7.760	8.060	8.060	9,603,032
2026-06-08	7.820	8.200	7.820	7.930	7.930	12,705,489
2026-06-05	8.180	8.350	7.940	8.090	8.090	11,476,800
2026-06-04	8.370	8.370	8.080	8.130	8.130	14,348,632
2026-06-03	8.300	8.390	8.220	8.380	8.380	9,505,332
2026-06-02	8.460	8.550	8.190	8.290	8.290	10,956,843
2026-06-01	8.660	8.700	8.370	8.460	8.460	10,813,500
2026-05-29	8.730	8.980	8.520	8.570	8.570	16,148,300
2026-05-28	8.370	8.860	8.370	8.780	8.780	17,761,800
2026-05-27	8.680	8.700	8.360	8.430	8.430	10,114,100
2026-05-26	8.650	8.760	8.530	8.650	8.650	10,979,500
2026-05-25	8.980	9.030	8.620	8.720	8.720	15,912,596
2026-05-22	9.070	9.170	8.700	8.980	8.980	20,389,698
2026-05-21	9.150	9.650	8.960	9.020	9.020	25,610,473
2026-05-20	9.080	9.230	9.000	9.160	9.160	14,068,208
2026-05-19	9.090	9.400	8.950	9.130	9.130	23,205,715
2026-05-18	9.820	9.820	9.020	9.230	9.230	55,414,083
2026-05-15	9.050	10.020	9.050	10.020	10.020	23,645,405
2026-05-14	9.520	9.530	8.940	9.110	9.110	31,555,843
2026-05-13	10.230	10.230	9.420	9.490	9.490	40,046,554
2026-05-12	10.920	10.980	10.100	10.230	10.230	34,967,482
2026-05-11	11.410	11.560	10.700	10.920	10.920	32,441,501
2026-05-08	11.600	11.690	11.350	11.400	11.400	15,466,300
2026-05-07	11.330	11.690	11.130	11.580	11.580	18,997,679
2026-05-06	11.270	11.280	10.970	11.240	11.240	13,178,300
2026-04-30	11.000	11.220	10.830	11.060	11.060	18,701,631
2026-04-29	11.010	11.280	10.880	10.980	10.980	16,337,696
2026-04-28	11.230	11.450	11.010	11.090	11.090	17,241,041
2026-04-27	10.970	11.300	10.780	11.120	11.120	19,562,352
2026-04-24	11.200	11.380	10.510	10.950	10.950	29,098,296

← NewerPage 2 of 5 · 243 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.