Black Peony Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.380 | 5.500 | 5.330 | 5.450 | 5.450 | 25,879,258 |
| 2025-07-24 | 5.250 | 5.400 | 5.220 | 5.370 | 5.370 | 18,202,401 |
| 2025-07-23 | 5.260 | 5.320 | 5.220 | 5.240 | 5.240 | 14,551,999 |
| 2025-07-22 | 5.230 | 5.270 | 5.160 | 5.260 | 5.260 | 11,808,299 |
| 2025-07-21 | 5.130 | 5.220 | 5.130 | 5.220 | 5.220 | 10,075,501 |
| 2025-07-18 | 5.180 | 5.190 | 5.120 | 5.140 | 5.140 | 6,780,500 |
| 2025-07-17 | 5.200 | 5.220 | 5.130 | 5.150 | 5.150 | 8,674,800 |
| 2025-07-16 | 5.190 | 5.220 | 5.150 | 5.200 | 5.200 | 8,859,101 |
| 2025-07-15 | 5.230 | 5.260 | 5.130 | 5.200 | 5.200 | 14,063,799 |
| 2025-07-14 | 5.320 | 5.390 | 5.220 | 5.260 | 5.260 | 14,303,236 |
| 2025-07-11 | 5.300 | 5.400 | 5.250 | 5.320 | 5.320 | 25,363,574 |
| 2025-07-10 | 5.130 | 5.280 | 5.120 | 5.250 | 5.250 | 17,485,334 |
| 2025-07-09 | 5.130 | 5.150 | 5.100 | 5.120 | 5.120 | 9,117,200 |
| 2025-07-08 | 5.080 | 5.130 | 5.060 | 5.130 | 5.130 | 11,515,649 |
| 2025-07-07 | 5.000 | 5.100 | 4.990 | 5.070 | 5.070 | 11,586,282 |
| 2025-07-04 | 5.050 | 5.050 | 4.990 | 5.030 | 5.030 | 8,647,100 |
| 2025-07-03 | 5.030 | 5.070 | 5.000 | 5.020 | 5.020 | 6,434,074 |
| 2025-07-02 | 5.020 | 5.060 | 4.990 | 5.030 | 5.030 | 6,810,850 |
| 2025-07-01 | 5.100 | 5.100 | 4.990 | 5.030 | 5.030 | 9,474,600 |
| 2025-06-30 | 5.090 | 5.120 | 5.050 | 5.090 | 5.090 | 5,678,731 |
| 2025-06-27 | 5.050 | 5.140 | 5.030 | 5.070 | 5.070 | 8,567,200 |
| 2025-06-26 | 5.050 | 5.080 | 5.000 | 5.060 | 5.060 | 7,516,600 |
| 2025-06-25 | 4.990 | 5.060 | 4.970 | 5.060 | 5.060 | 8,998,400 |
| 2025-06-24 | 4.900 | 4.990 | 4.870 | 4.970 | 4.970 | 7,376,800 |
| 2025-06-23 | 4.860 | 4.900 | 4.830 | 4.880 | 4.880 | 6,963,054 |
| 2025-06-20 | 4.890 | 4.940 | 4.880 | 4.880 | 4.880 | 5,571,500 |
| 2025-06-19 | 5.040 | 5.070 | 4.860 | 4.880 | 4.880 | 10,239,500 |
| 2025-06-18 | 5.120 | 5.140 | 4.990 | 5.050 | 5.050 | 8,747,600 |
| 2025-06-17 | 5.120 | 5.190 | 5.100 | 5.140 | 5.140 | 8,558,309 |
| 2025-06-16 | 5.070 | 5.200 | 5.070 | 5.110 | 5.110 | 12,046,254 |
| 2025-06-13 | 5.250 | 5.270 | 5.020 | 5.040 | 5.040 | 17,164,888 |
| 2025-06-12 | 5.330 | 5.330 | 5.230 | 5.250 | 5.250 | 8,949,100 |
| 2025-06-11 | 5.240 | 5.340 | 5.210 | 5.320 | 5.320 | 15,236,386 |
| 2025-06-10 | 5.280 | 5.320 | 5.180 | 5.250 | 5.250 | 20,301,754 |
| 2025-06-09 | 4.980 | 5.410 | 4.980 | 5.300 | 5.300 | 37,416,455 |
| 2025-06-06 | 4.940 | 5.000 | 4.940 | 4.980 | 4.980 | 6,549,201 |
| 2025-06-05 | 4.950 | 5.070 | 4.920 | 4.960 | 4.960 | 11,358,289 |
| 2025-06-04 | 4.860 | 4.970 | 4.840 | 4.970 | 4.970 | 10,709,700 |
| 2025-06-03 | 4.880 | 4.920 | 4.840 | 4.840 | 4.840 | 8,041,200 |
| 2025-05-30 | 4.900 | 4.920 | 4.860 | 4.920 | 4.920 | 9,238,800 |
| 2025-05-29 | 4.890 | 4.930 | 4.870 | 4.900 | 4.900 | 8,186,621 |
| 2025-05-28 | 4.910 | 4.950 | 4.870 | 4.890 | 4.890 | 6,818,200 |
| 2025-05-27 | 4.900 | 4.930 | 4.840 | 4.910 | 4.910 | 7,136,800 |
| 2025-05-26 | 4.890 | 4.930 | 4.860 | 4.900 | 4.900 | 5,313,700 |
| 2025-05-23 | 4.950 | 4.960 | 4.860 | 4.880 | 4.880 | 11,670,700 |
| 2025-05-22 | 5.010 | 5.030 | 4.910 | 4.920 | 4.920 | 9,810,500 |
| 2025-05-21 | 5.030 | 5.050 | 4.970 | 4.990 | 4.990 | 8,148,356 |
| 2025-05-20 | 5.050 | 5.080 | 4.990 | 5.030 | 5.030 | 10,868,100 |
| 2025-05-19 | 4.960 | 5.070 | 4.940 | 5.050 | 5.050 | 13,601,477 |
| 2025-05-16 | 5.010 | 5.010 | 4.950 | 4.960 | 4.960 | 6,748,600 |
| 2025-05-15 | 5.040 | 5.040 | 4.960 | 4.970 | 4.970 | 7,567,200 |
| 2025-05-14 | 5.070 | 5.070 | 5.000 | 5.020 | 5.020 | 9,850,500 |
| 2025-05-13 | 5.100 | 5.160 | 4.990 | 5.020 | 5.020 | 15,506,100 |
| 2025-05-12 | 5.280 | 5.290 | 5.040 | 5.060 | 5.060 | 18,727,521 |
| 2025-05-09 | 5.300 | 5.300 | 5.200 | 5.230 | 5.230 | 10,063,121 |
| 2025-05-08 | 5.260 | 5.290 | 5.220 | 5.280 | 5.280 | 9,113,634 |
| 2025-05-07 | 5.320 | 5.390 | 5.240 | 5.270 | 5.270 | 14,173,360 |
| 2025-05-06 | 5.200 | 5.280 | 5.170 | 5.260 | 5.260 | 14,694,801 |
| 2025-04-30 | 5.220 | 5.280 | 5.150 | 5.210 | 5.210 | 11,558,900 |
| 2025-04-29 | 5.180 | 5.250 | 5.160 | 5.230 | 5.230 | 11,843,791 |
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.