Black Peony Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.290 | 5.360 | 5.140 | 5.200 | 5.200 | 22,589,900 |
| 2025-04-25 | 5.370 | 5.570 | 5.300 | 5.320 | 5.320 | 34,261,600 |
| 2025-04-24 | 5.190 | 5.420 | 5.190 | 5.310 | 5.310 | 25,469,057 |
| 2025-04-23 | 5.330 | 5.450 | 5.220 | 5.230 | 5.230 | 30,435,302 |
| 2025-04-22 | 5.100 | 5.620 | 5.080 | 5.320 | 5.320 | 46,949,491 |
| 2025-04-21 | 5.400 | 5.410 | 5.100 | 5.140 | 5.140 | 37,703,566 |
| 2025-04-18 | 4.910 | 5.320 | 4.840 | 5.320 | 5.320 | 32,963,894 |
| 2025-04-17 | 4.770 | 4.920 | 4.730 | 4.840 | 4.840 | 8,509,200 |
| 2025-04-16 | 4.750 | 5.010 | 4.730 | 4.750 | 4.750 | 11,988,006 |
| 2025-04-15 | 4.790 | 4.880 | 4.720 | 4.820 | 4.820 | 9,558,102 |
| 2025-04-14 | 4.780 | 4.910 | 4.710 | 4.790 | 4.790 | 11,671,900 |
| 2025-04-11 | 4.700 | 4.790 | 4.680 | 4.750 | 4.750 | 9,983,583 |
| 2025-04-10 | 4.570 | 4.800 | 4.570 | 4.740 | 4.740 | 14,527,800 |
| 2025-04-09 | 4.350 | 4.590 | 4.160 | 4.550 | 4.550 | 19,550,200 |
| 2025-04-08 | 4.650 | 4.650 | 4.340 | 4.420 | 4.420 | 21,603,600 |
| 2025-04-07 | 5.000 | 5.000 | 4.660 | 4.660 | 4.660 | 11,215,100 |
| 2025-04-03 | 5.110 | 5.220 | 5.070 | 5.180 | 5.180 | 7,277,266 |
| 2025-04-02 | 5.140 | 5.170 | 5.090 | 5.110 | 5.110 | 5,715,400 |
| 2025-04-01 | 5.130 | 5.220 | 5.100 | 5.140 | 5.140 | 6,428,600 |
| 2025-03-31 | 5.150 | 5.160 | 5.040 | 5.120 | 5.120 | 8,581,500 |
| 2025-03-28 | 5.190 | 5.210 | 5.120 | 5.140 | 5.140 | 4,697,400 |
| 2025-03-27 | 5.250 | 5.290 | 5.170 | 5.190 | 5.190 | 5,076,018 |
| 2025-03-26 | 5.220 | 5.290 | 5.160 | 5.250 | 5.250 | 6,070,000 |
| 2025-03-25 | 5.170 | 5.220 | 5.120 | 5.180 | 5.180 | 5,112,600 |
| 2025-03-24 | 5.250 | 5.280 | 5.060 | 5.180 | 5.180 | 10,323,401 |
| 2025-03-21 | 5.340 | 5.360 | 5.230 | 5.280 | 5.280 | 8,916,400 |
| 2025-03-20 | 5.390 | 5.430 | 5.330 | 5.350 | 5.350 | 6,691,062 |
| 2025-03-19 | 5.470 | 5.470 | 5.350 | 5.380 | 5.380 | 9,011,624 |
| 2025-03-18 | 5.460 | 5.510 | 5.410 | 5.460 | 5.460 | 8,905,100 |
| 2025-03-17 | 5.360 | 5.590 | 5.340 | 5.470 | 5.470 | 22,754,660 |
| 2025-03-14 | 5.300 | 5.380 | 5.230 | 5.340 | 5.340 | 11,309,917 |
| 2025-03-13 | 5.340 | 5.350 | 5.190 | 5.280 | 5.280 | 11,909,400 |
| 2025-03-12 | 5.280 | 5.470 | 5.280 | 5.340 | 5.340 | 18,140,700 |
| 2025-03-11 | 5.220 | 5.300 | 5.170 | 5.280 | 5.280 | 9,357,300 |
| 2025-03-10 | 5.280 | 5.330 | 5.190 | 5.270 | 5.270 | 10,151,501 |
| 2025-03-07 | 5.190 | 5.350 | 5.140 | 5.240 | 5.240 | 16,142,833 |
| 2025-03-06 | 5.110 | 5.250 | 5.070 | 5.220 | 5.220 | 15,348,276 |
| 2025-03-05 | 5.120 | 5.180 | 5.060 | 5.100 | 5.100 | 9,015,661 |
| 2025-03-04 | 4.970 | 5.140 | 4.970 | 5.120 | 5.120 | 12,584,937 |
| 2025-03-03 | 4.980 | 5.060 | 4.940 | 4.960 | 4.960 | 9,919,994 |
| 2025-02-28 | 5.000 | 5.060 | 4.950 | 4.960 | 4.960 | 8,720,000 |
| 2025-02-27 | 5.050 | 5.100 | 4.950 | 5.020 | 5.020 | 9,393,283 |
| 2025-02-26 | 4.960 | 5.090 | 4.950 | 5.030 | 5.030 | 9,331,900 |
| 2025-02-25 | 4.860 | 5.040 | 4.790 | 4.940 | 4.940 | 16,742,701 |
| 2025-02-24 | 4.670 | 4.850 | 4.670 | 4.840 | 4.840 | 13,711,110 |
| 2025-02-21 | 4.690 | 4.710 | 4.590 | 4.680 | 4.680 | 7,309,900 |
| 2025-02-20 | 4.650 | 4.690 | 4.600 | 4.660 | 4.660 | 5,959,100 |
| 2025-02-19 | 4.640 | 4.660 | 4.610 | 4.650 | 4.650 | 5,616,900 |
| 2025-02-18 | 4.800 | 4.800 | 4.620 | 4.640 | 4.640 | 8,053,900 |
| 2025-02-17 | 4.750 | 4.830 | 4.700 | 4.780 | 4.780 | 7,417,774 |
| 2025-02-14 | 4.830 | 4.870 | 4.700 | 4.730 | 4.730 | 9,175,900 |
| 2025-02-13 | 4.820 | 4.890 | 4.810 | 4.830 | 4.830 | 10,375,073 |
| 2025-02-12 | 4.780 | 4.830 | 4.740 | 4.820 | 4.820 | 7,104,137 |
| 2025-02-11 | 4.830 | 4.840 | 4.710 | 4.750 | 4.750 | 7,152,900 |
| 2025-02-10 | 4.790 | 4.840 | 4.770 | 4.800 | 4.800 | 8,368,760 |
| 2025-02-07 | 4.790 | 4.820 | 4.720 | 4.780 | 4.780 | 8,943,737 |
| 2025-02-06 | 4.710 | 4.720 | 4.650 | 4.720 | 4.720 | 6,075,171 |
| 2025-02-05 | 4.680 | 4.740 | 4.630 | 4.720 | 4.720 | 6,757,600 |
| 2025-01-27 | 4.650 | 4.750 | 4.640 | 4.640 | 4.640 | 3,939,400 |
| 2025-01-24 | 4.670 | 4.690 | 4.590 | 4.650 | 4.650 | 4,615,000 |
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.