Black Peony Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.710 | 4.780 | 4.650 | 4.660 | 4.660 | 5,761,900 |
| 2025-01-22 | 4.730 | 4.760 | 4.630 | 4.650 | 4.650 | 5,772,300 |
| 2025-01-21 | 4.800 | 4.860 | 4.730 | 4.760 | 4.760 | 7,283,999 |
| 2025-01-20 | 4.610 | 4.850 | 4.550 | 4.780 | 4.780 | 13,016,900 |
| 2025-01-17 | 4.540 | 4.650 | 4.450 | 4.570 | 4.570 | 7,267,538 |
| 2025-01-16 | 4.530 | 4.630 | 4.510 | 4.540 | 4.540 | 6,086,800 |
| 2025-01-15 | 4.540 | 4.560 | 4.480 | 4.520 | 4.520 | 4,785,938 |
| 2025-01-14 | 4.410 | 4.550 | 4.410 | 4.540 | 4.540 | 6,668,263 |
| 2025-01-13 | 4.380 | 4.430 | 4.280 | 4.400 | 4.400 | 4,230,300 |
| 2025-01-10 | 4.530 | 4.550 | 4.380 | 4.380 | 4.380 | 4,993,500 |
| 2025-01-09 | 4.490 | 4.550 | 4.460 | 4.510 | 4.510 | 4,126,000 |
| 2025-01-08 | 4.540 | 4.570 | 4.420 | 4.500 | 4.500 | 5,211,237 |
| 2025-01-07 | 4.500 | 4.570 | 4.430 | 4.560 | 4.560 | 5,923,604 |
| 2025-01-06 | 4.470 | 4.530 | 4.350 | 4.470 | 4.470 | 6,585,300 |
| 2025-01-03 | 4.720 | 4.730 | 4.480 | 4.490 | 4.490 | 9,508,963 |
| 2025-01-02 | 4.760 | 4.870 | 4.650 | 4.670 | 4.670 | 8,981,504 |
| 2024-12-31 | 4.810 | 4.880 | 4.730 | 4.770 | 4.770 | 9,851,401 |
| 2024-12-30 | 4.860 | 4.880 | 4.750 | 4.820 | 4.820 | 7,853,800 |
| 2024-12-27 | 4.810 | 4.940 | 4.800 | 4.880 | 4.880 | 8,834,000 |
| 2024-12-26 | 4.840 | 4.880 | 4.810 | 4.820 | 4.820 | 6,984,461 |
| 2024-12-25 | 4.980 | 4.980 | 4.780 | 4.850 | 4.850 | 8,937,214 |
| 2024-12-24 | 4.950 | 4.970 | 4.880 | 4.940 | 4.940 | 8,350,700 |
| 2024-12-23 | 5.030 | 5.050 | 4.880 | 4.890 | 4.890 | 14,748,556 |
| 2024-12-20 | 5.030 | 5.060 | 4.990 | 5.030 | 5.030 | 10,604,686 |
| 2024-12-19 | 5.010 | 5.060 | 4.960 | 5.040 | 5.040 | 10,016,201 |
| 2024-12-18 | 5.100 | 5.140 | 5.040 | 5.070 | 5.070 | 8,546,339 |
| 2024-12-17 | 5.260 | 5.290 | 5.040 | 5.060 | 5.060 | 16,870,401 |
| 2024-12-16 | 5.300 | 5.360 | 5.240 | 5.280 | 5.280 | 12,327,289 |
| 2024-12-13 | 5.520 | 5.530 | 5.310 | 5.310 | 5.310 | 22,448,767 |
| 2024-12-12 | 5.480 | 5.570 | 5.410 | 5.540 | 5.540 | 24,040,393 |
| 2024-12-11 | 5.400 | 5.530 | 5.380 | 5.510 | 5.510 | 27,185,805 |
| 2024-12-10 | 5.660 | 5.670 | 5.390 | 5.410 | 5.410 | 40,399,800 |
| 2024-12-09 | 5.370 | 5.590 | 5.290 | 5.410 | 5.410 | 45,027,362 |
| 2024-12-06 | 5.270 | 5.420 | 5.240 | 5.400 | 5.400 | 28,393,367 |
| 2024-12-05 | 5.180 | 5.290 | 5.160 | 5.270 | 5.270 | 15,392,601 |
| 2024-12-04 | 5.280 | 5.400 | 5.210 | 5.230 | 5.230 | 21,636,789 |
| 2024-12-03 | 5.270 | 5.320 | 5.210 | 5.290 | 5.290 | 16,934,474 |
| 2024-12-02 | 5.200 | 5.310 | 5.190 | 5.280 | 5.280 | 18,563,563 |
| 2024-11-29 | 5.170 | 5.250 | 5.080 | 5.200 | 5.200 | 19,626,700 |
| 2024-11-28 | 5.080 | 5.300 | 5.070 | 5.200 | 5.200 | 25,264,067 |
| 2024-11-27 | 4.980 | 5.120 | 4.830 | 5.110 | 5.110 | 19,513,500 |
| 2024-11-26 | 5.100 | 5.140 | 4.990 | 5.020 | 5.020 | 19,288,900 |
| 2024-11-25 | 5.190 | 5.230 | 5.040 | 5.130 | 5.130 | 24,494,118 |
| 2024-11-22 | 5.490 | 5.490 | 5.170 | 5.230 | 5.230 | 42,912,400 |
| 2024-11-21 | 5.260 | 5.610 | 5.230 | 5.550 | 5.550 | 59,339,204 |
| 2024-11-20 | 5.300 | 5.370 | 5.160 | 5.310 | 5.310 | 44,888,644 |
| 2024-11-19 | 5.040 | 5.480 | 4.920 | 5.350 | 5.350 | 74,958,708 |
| 2024-11-18 | 5.100 | 5.230 | 5.020 | 5.230 | 5.230 | 65,870,268 |
| 2024-11-15 | 4.940 | 5.000 | 4.750 | 4.750 | 4.750 | 15,261,800 |
| 2024-11-14 | 5.250 | 5.270 | 4.940 | 4.960 | 4.960 | 18,516,200 |
| 2024-11-13 | 5.160 | 5.340 | 5.080 | 5.180 | 5.180 | 21,736,276 |
| 2024-11-12 | 5.470 | 5.520 | 5.170 | 5.210 | 5.210 | 35,174,608 |
| 2024-11-11 | 5.730 | 5.930 | 5.410 | 5.500 | 5.500 | 55,522,215 |
| 2024-11-08 | 5.400 | 5.750 | 5.350 | 5.400 | 5.400 | 57,891,899 |
| 2024-11-07 | 4.950 | 5.320 | 4.930 | 5.230 | 5.230 | 30,771,603 |
| 2024-11-06 | 4.930 | 5.000 | 4.790 | 4.940 | 4.940 | 18,712,584 |
| 2024-11-05 | 4.770 | 4.930 | 4.770 | 4.900 | 4.900 | 17,009,420 |
| 2024-11-04 | 4.760 | 4.790 | 4.630 | 4.790 | 4.790 | 11,011,388 |
| 2024-11-01 | 4.860 | 4.910 | 4.710 | 4.770 | 4.770 | 15,175,336 |
| 2024-10-31 | 4.710 | 4.950 | 4.680 | 4.850 | 4.850 | 22,221,217 |
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.