Black Peony Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	10.700	11.500	10.600	11.190	11.190	42,501,693
2026-04-22	10.180	10.830	10.000	10.670	10.670	32,810,700
2026-04-21	9.650	10.300	9.610	10.180	10.180	31,061,233
2026-04-20	9.200	9.760	9.080	9.650	9.650	21,566,213
2026-04-17	8.870	9.370	8.760	9.160	9.160	18,719,062
2026-04-16	8.700	8.900	8.590	8.870	8.870	8,693,713
2026-04-15	8.800	8.800	8.600	8.720	8.720	7,849,324
2026-04-14	8.290	8.890	8.210	8.720	8.720	18,610,407
2026-04-13	8.350	8.380	8.130	8.210	8.210	10,937,764
2026-04-10	8.400	8.540	8.210	8.500	8.500	14,060,000
2026-04-09	8.450	8.610	8.250	8.450	8.450	8,241,420
2026-04-08	8.300	8.560	8.300	8.490	8.490	8,474,900
2026-04-07	8.200	8.230	8.010	8.150	8.150	5,895,500
2026-04-03	8.210	8.420	8.090	8.250	8.250	7,343,900
2026-04-02	8.170	8.490	8.080	8.200	8.200	10,315,466
2026-04-01	8.150	8.210	8.080	8.170	8.170	4,482,866
2026-03-31	8.170	8.270	7.980	8.040	8.040	8,298,200
2026-03-30	8.200	8.350	7.960	8.190	8.190	10,231,592
2026-03-27	8.420	8.440	8.240	8.420	8.420	7,302,263
2026-03-26	8.580	8.630	8.350	8.400	8.400	8,359,001
2026-03-25	8.760	8.780	8.390	8.500	8.500	14,337,260
2026-03-24	7.750	8.420	7.640	8.420	8.420	14,334,470
2026-03-23	8.220	8.220	7.490	7.650	7.650	15,702,400
2026-03-20	8.360	8.510	8.200	8.290	8.290	8,717,700
2026-03-19	8.680	8.730	8.310	8.360	8.360	9,371,101
2026-03-18	8.920	8.980	8.610	8.780	8.780	6,942,131
2026-03-17	8.980	9.120	8.890	8.910	8.910	5,148,451
2026-03-16	8.950	9.050	8.800	8.980	8.980	7,444,037
2026-03-13	9.150	9.300	8.910	8.940	8.940	11,546,800
2026-03-12	9.120	9.320	9.110	9.130	9.130	11,442,231
2026-03-11	9.300	9.400	9.100	9.190	9.190	9,354,497
2026-03-10	9.210	9.550	9.190	9.330	9.330	11,533,200
2026-03-09	9.230	9.250	8.860	9.130	9.130	14,582,559
2026-03-06	9.190	9.600	9.080	9.350	9.350	14,234,821
2026-03-05	9.270	9.540	9.140	9.220	9.220	10,848,500
2026-03-04	9.300	9.590	9.110	9.170	9.170	14,123,282
2026-03-03	9.780	9.850	9.350	9.350	9.350	15,596,300
2026-03-02	10.290	10.420	9.460	9.800	9.800	31,835,430
2026-02-27	10.770	10.800	10.400	10.460	10.460	23,081,947
2026-02-26	9.850	10.770	9.730	10.600	10.600	40,748,875
2026-02-25	9.780	9.900	9.700	9.790	9.790	10,026,064
2026-02-24	9.400	9.990	9.280	9.790	9.790	18,650,800
2026-02-13	9.400	9.680	9.260	9.280	9.280	14,815,015
2026-02-12	9.540	9.580	9.360	9.360	9.360	8,406,200
2026-02-11	9.550	9.670	9.450	9.460	9.460	6,709,700
2026-02-10	9.660	9.760	9.460	9.540	9.540	8,338,300
2026-02-09	9.290	9.800	9.290	9.660	9.660	17,902,865
2026-02-06	9.310	9.450	9.220	9.250	9.250	8,452,008
2026-02-05	9.390	9.500	9.280	9.350	9.350	7,126,201
2026-02-04	9.310	9.480	9.270	9.420	9.420	6,832,500
2026-02-03	9.110	9.420	9.100	9.390	9.390	11,737,730
2026-02-02	9.680	9.700	9.040	9.070	9.070	18,405,900
2026-01-30	9.200	9.700	9.200	9.680	9.680	21,312,846
2026-01-29	9.340	9.550	9.220	9.230	9.230	11,098,181
2026-01-28	9.400	9.400	9.260	9.300	9.300	7,167,900
2026-01-27	9.250	9.610	8.980	9.400	9.400	15,671,378
2026-01-26	9.500	9.550	9.170	9.220	9.220	12,874,903
2026-01-23	9.550	9.800	9.450	9.500	9.500	11,911,511
2026-01-22	9.450	9.640	9.350	9.570	9.570	9,687,800
2026-01-21	9.320	9.490	9.160	9.440	9.440	9,410,900

← NewerPage 3 of 21 · 1,218 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.