Black Peony Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.000	8.380	7.860	8.100	7.600	30,357,297
2022-02-08	7.230	7.960	7.160	7.960	7.469	24,555,760
2022-02-07	6.900	7.330	6.850	7.240	6.793	10,166,901
2022-01-28	6.910	6.960	6.770	6.790	6.371	7,563,400
2022-01-27	7.060	7.080	6.860	6.890	6.465	5,550,710
2022-01-26	7.130	7.210	7.020	7.110	6.671	5,000,258
2022-01-25	7.540	7.570	7.060	7.110	6.671	8,818,142
2022-01-24	7.900	7.900	7.200	7.560	7.093	8,382,416
2022-01-21	7.940	8.070	7.730	7.780	7.300	10,575,578
2022-01-20	7.980	8.480	7.980	8.000	7.506	21,365,055
2022-01-19	7.920	8.000	7.860	7.980	7.488	6,562,861
2022-01-18	7.860	8.030	7.790	7.950	7.459	8,705,870
2022-01-17	7.550	7.910	7.550	7.880	7.394	8,090,223
2022-01-14	7.760	7.780	7.500	7.540	7.075	6,499,302
2022-01-13	7.830	7.950	7.760	7.790	7.309	4,807,257
2022-01-12	7.900	7.940	7.780	7.820	7.337	4,412,935
2022-01-11	7.920	8.130	7.860	7.900	7.412	6,274,792
2022-01-10	7.840	7.990	7.770	7.900	7.412	7,162,182
2022-01-07	7.980	8.070	7.800	7.840	7.356	7,435,631
2022-01-06	7.910	8.050	7.870	7.920	7.431	6,762,821
2022-01-05	7.840	8.150	7.800	8.020	7.525	11,836,179
2022-01-04	7.520	7.980	7.450	7.880	7.394	15,812,911
2021-12-31	7.340	7.580	7.300	7.480	7.018	7,728,300
2021-12-30	7.320	7.370	7.280	7.340	6.887	3,709,790
2021-12-29	7.290	7.460	7.220	7.320	6.868	4,793,873
2021-12-28	7.310	7.320	7.200	7.290	6.840	3,837,318
2021-12-27	7.220	7.380	7.200	7.300	6.850	3,567,699
2021-12-24	7.490	7.500	7.200	7.250	6.803	6,685,150
2021-12-23	7.590	7.660	7.310	7.490	7.028	8,556,923
2021-12-22	7.910	7.920	7.600	7.630	7.159	10,337,256
2021-12-21	7.620	7.940	7.600	7.910	7.422	13,025,534
2021-12-20	7.560	7.710	7.540	7.590	7.122	5,709,624
2021-12-17	7.720	7.760	7.600	7.610	7.140	5,209,067
2021-12-16	7.740	7.810	7.690	7.720	7.244	4,642,600
2021-12-15	7.660	7.790	7.570	7.720	7.244	5,972,360
2021-12-14	7.640	7.680	7.550	7.660	7.187	4,791,814
2021-12-13	7.700	7.740	7.600	7.620	7.150	4,867,803
2021-12-10	7.740	7.790	7.660	7.690	7.215	4,604,709
2021-12-09	7.820	7.890	7.700	7.740	7.262	7,197,164
2021-12-08	7.860	7.890	7.690	7.790	7.309	5,497,470
2021-12-07	8.070	8.140	7.750	7.780	7.300	9,238,488
2021-12-06	8.150	8.240	7.970	7.970	7.478	10,342,692
2021-12-03	8.150	8.200	8.030	8.110	7.610	7,111,326
2021-12-02	8.070	8.490	7.920	8.150	7.647	14,891,391
2021-12-01	7.880	8.070	7.800	8.060	7.563	7,593,257
2021-11-30	7.890	8.020	7.820	7.880	7.394	5,416,300
2021-11-29	7.780	7.940	7.750	7.890	7.403	6,514,066
2021-11-26	8.140	8.160	7.810	7.890	7.403	9,272,403
2021-11-25	8.170	8.220	8.070	8.090	7.591	7,171,084
2021-11-24	8.100	8.180	8.020	8.080	7.581	6,727,710
2021-11-23	8.200	8.280	8.040	8.100	7.600	7,416,809
2021-11-22	8.080	8.300	8.020	8.220	7.713	6,249,418
2021-11-19	7.980	8.090	7.960	8.080	7.581	4,706,353
2021-11-18	8.150	8.230	7.980	8.020	7.525	6,452,380
2021-11-17	8.210	8.350	8.080	8.140	7.638	8,877,884
2021-11-16	8.090	8.550	8.090	8.210	7.703	15,741,273
2021-11-15	8.080	8.210	7.950	8.090	7.591	10,685,554
2021-11-12	7.910	8.440	7.710	8.110	7.610	16,715,922
2021-11-11	7.740	7.920	7.680	7.850	7.366	9,487,181
2021-11-10	7.500	7.880	7.420	7.780	7.300	10,035,609

← NewerPage 20 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.