Black Peony Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	9.360	9.410	9.180	9.330	9.330	10,853,000
2026-01-19	8.950	9.570	8.900	9.360	9.360	20,473,574
2026-01-16	9.160	9.390	8.860	8.930	8.930	13,969,907
2026-01-15	8.840	9.200	8.750	9.040	9.040	18,255,851
2026-01-14	8.500	9.160	8.430	8.780	8.780	23,620,864
2026-01-13	8.570	8.680	8.460	8.490	8.490	12,116,080
2026-01-12	8.900	8.920	8.500	8.600	8.600	23,372,333
2026-01-09	8.940	9.060	8.920	8.960	8.960	8,842,400
2026-01-08	9.100	9.190	8.930	8.950	8.950	12,098,100
2026-01-07	8.690	9.300	8.650	9.190	9.190	21,892,897
2026-01-06	8.630	8.820	8.550	8.690	8.690	10,894,600
2026-01-05	8.390	8.660	8.370	8.640	8.640	9,860,000
2025-12-31	8.640	8.660	8.360	8.390	8.390	12,937,793
2025-12-30	8.680	8.700	8.590	8.590	8.590	5,025,338
2025-12-29	8.800	8.950	8.650	8.700	8.700	7,679,134
2025-12-26	8.940	9.030	8.760	8.840	8.840	7,762,800
2025-12-25	8.650	9.120	8.620	9.000	9.000	12,517,228
2025-12-24	8.620	8.720	8.510	8.620	8.620	5,598,000
2025-12-23	8.730	8.830	8.610	8.620	8.620	6,081,804
2025-12-22	8.490	8.790	8.450	8.730	8.730	8,663,187
2025-12-19	8.340	8.540	8.340	8.520	8.520	6,374,576
2025-12-18	8.550	8.550	8.330	8.330	8.330	4,972,823
2025-12-17	8.370	8.530	8.200	8.500	8.500	9,596,731
2025-12-16	8.900	9.040	8.330	8.370	8.370	13,881,545
2025-12-15	9.080	9.110	8.910	8.910	8.910	5,575,000
2025-12-12	9.090	9.250	8.790	9.090	9.090	9,912,500
2025-12-11	9.450	9.460	8.980	9.000	9.000	10,195,900
2025-12-10	9.330	9.580	9.240	9.460	9.460	8,718,273
2025-12-09	9.350	9.410	9.180	9.300	9.300	7,340,353
2025-12-08	9.560	9.660	9.260	9.390	9.390	12,335,600
2025-12-05	9.660	9.730	9.480	9.600	9.600	9,306,160
2025-12-04	9.290	9.650	9.260	9.580	9.580	11,989,000
2025-12-03	9.250	9.360	9.140	9.310	9.310	8,588,250
2025-12-02	9.360	9.470	8.990	9.220	9.220	13,935,852
2025-12-01	9.250	9.590	9.180	9.340	9.340	15,136,300
2025-11-28	8.870	9.250	8.740	9.200	9.200	11,872,367
2025-11-27	8.700	8.980	8.690	8.930	8.930	8,823,916
2025-11-26	8.800	8.960	8.680	8.690	8.690	9,027,700
2025-11-25	8.710	8.920	8.620	8.800	8.800	10,663,508
2025-11-24	8.800	9.070	8.720	8.740	8.740	10,840,890
2025-11-21	9.250	9.340	8.720	8.780	8.780	19,265,775
2025-11-20	9.460	9.650	9.270	9.390	9.390	9,352,204
2025-11-19	9.370	9.520	9.200	9.350	9.350	8,299,631
2025-11-18	9.300	9.530	9.260	9.430	9.430	10,621,510
2025-11-17	9.580	9.640	9.320	9.400	9.400	16,717,654
2025-11-14	9.950	10.060	9.590	9.600	9.600	18,750,566
2025-11-13	9.410	10.070	9.400	9.990	9.990	22,010,766
2025-11-12	9.710	10.010	9.500	9.550	9.550	22,801,766
2025-11-11	9.150	9.940	9.150	9.750	9.750	25,760,863
2025-11-10	8.870	9.180	8.650	9.180	9.180	17,863,680
2025-11-07	8.850	8.970	8.780	8.890	8.890	9,595,000
2025-11-06	8.850	9.090	8.740	8.950	8.950	17,217,498
2025-11-05	8.410	9.060	8.400	8.850	8.850	18,511,732
2025-11-04	8.540	8.860	8.470	8.490	8.490	15,097,332
2025-11-03	8.550	8.660	8.400	8.460	8.460	12,187,315
2025-10-31	8.620	8.730	8.480	8.550	8.550	10,953,805
2025-10-30	8.980	8.980	8.560	8.580	8.580	17,547,132
2025-10-29	8.800	9.180	8.750	8.940	8.940	17,777,422
2025-10-28	8.820	9.030	8.770	8.850	8.850	16,055,587
2025-10-27	8.600	9.160	8.380	8.900	8.900	31,519,293

← NewerPage 4 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.