Black Peony Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.630 | 4.810 | 4.610 | 4.720 | 4.720 | 13,721,401 |
| 2024-10-29 | 4.820 | 4.830 | 4.600 | 4.600 | 4.600 | 14,671,760 |
| 2024-10-28 | 4.580 | 4.820 | 4.570 | 4.820 | 4.820 | 19,906,300 |
| 2024-10-25 | 4.490 | 4.580 | 4.490 | 4.560 | 4.560 | 12,993,767 |
| 2024-10-24 | 4.470 | 4.530 | 4.460 | 4.500 | 4.500 | 8,036,300 |
| 2024-10-23 | 4.470 | 4.540 | 4.440 | 4.480 | 4.480 | 10,195,500 |
| 2024-10-22 | 4.440 | 4.490 | 4.420 | 4.470 | 4.470 | 8,496,400 |
| 2024-10-21 | 4.540 | 4.540 | 4.400 | 4.450 | 4.450 | 12,081,996 |
| 2024-10-18 | 4.500 | 4.580 | 4.380 | 4.520 | 4.520 | 14,986,290 |
| 2024-10-17 | 4.750 | 4.760 | 4.500 | 4.510 | 4.510 | 16,388,880 |
| 2024-10-16 | 4.580 | 4.770 | 4.580 | 4.740 | 4.740 | 17,718,350 |
| 2024-10-15 | 4.620 | 4.720 | 4.560 | 4.580 | 4.580 | 14,142,870 |
| 2024-10-14 | 4.760 | 4.800 | 4.610 | 4.720 | 4.720 | 20,173,809 |
| 2024-10-11 | 4.470 | 4.770 | 4.400 | 4.610 | 4.610 | 21,889,427 |
| 2024-10-10 | 4.490 | 4.590 | 4.330 | 4.460 | 4.460 | 15,074,267 |
| 2024-10-09 | 4.820 | 4.820 | 4.500 | 4.500 | 4.500 | 29,100,401 |
| 2024-10-08 | 5.500 | 5.500 | 4.820 | 5.000 | 5.000 | 51,645,689 |
| 2024-09-30 | 4.900 | 5.050 | 4.620 | 5.020 | 5.020 | 54,859,850 |
| 2024-09-27 | 4.550 | 4.630 | 4.370 | 4.600 | 4.600 | 34,446,821 |
| 2024-09-26 | 3.960 | 4.370 | 3.900 | 4.370 | 4.370 | 48,018,794 |
| 2024-09-25 | 3.860 | 4.150 | 3.860 | 3.970 | 3.970 | 33,985,612 |
| 2024-09-24 | 3.750 | 3.770 | 3.680 | 3.770 | 3.770 | 9,520,900 |
| 2024-09-23 | 3.660 | 3.710 | 3.630 | 3.680 | 3.680 | 7,389,400 |
| 2024-09-20 | 3.620 | 3.690 | 3.600 | 3.670 | 3.670 | 9,744,988 |
| 2024-09-19 | 3.520 | 3.660 | 3.520 | 3.640 | 3.640 | 8,765,188 |
| 2024-09-18 | 3.490 | 3.550 | 3.410 | 3.500 | 3.500 | 7,156,400 |
| 2024-09-13 | 3.480 | 3.520 | 3.470 | 3.510 | 3.510 | 5,753,405 |
| 2024-09-12 | 3.430 | 3.510 | 3.430 | 3.460 | 3.460 | 3,767,724 |
| 2024-09-11 | 3.480 | 3.490 | 3.420 | 3.430 | 3.430 | 3,290,276 |
| 2024-09-10 | 3.510 | 3.530 | 3.400 | 3.480 | 3.480 | 5,217,567 |
| 2024-09-09 | 3.520 | 3.530 | 3.460 | 3.510 | 3.510 | 3,517,100 |
| 2024-09-06 | 3.540 | 3.560 | 3.500 | 3.510 | 3.510 | 3,546,200 |
| 2024-09-05 | 3.480 | 3.560 | 3.470 | 3.540 | 3.540 | 5,055,005 |
| 2024-09-04 | 3.480 | 3.550 | 3.440 | 3.460 | 3.460 | 5,274,800 |
| 2024-09-03 | 3.500 | 3.530 | 3.450 | 3.490 | 3.490 | 5,122,100 |
| 2024-09-02 | 3.500 | 3.570 | 3.460 | 3.460 | 3.460 | 6,195,300 |
| 2024-08-30 | 3.400 | 3.600 | 3.390 | 3.510 | 3.510 | 8,966,300 |
| 2024-08-29 | 3.350 | 3.400 | 3.340 | 3.390 | 3.390 | 4,283,511 |
| 2024-08-28 | 3.320 | 3.400 | 3.310 | 3.380 | 3.380 | 4,891,500 |
| 2024-08-27 | 3.470 | 3.480 | 3.360 | 3.370 | 3.370 | 4,095,001 |
| 2024-08-26 | 3.370 | 3.480 | 3.360 | 3.460 | 3.460 | 5,228,300 |
| 2024-08-23 | 3.400 | 3.440 | 3.340 | 3.370 | 3.370 | 6,580,800 |
| 2024-08-22 | 3.530 | 3.530 | 3.420 | 3.430 | 3.430 | 5,383,634 |
| 2024-08-21 | 3.500 | 3.520 | 3.460 | 3.480 | 3.480 | 3,255,600 |
| 2024-08-20 | 3.580 | 3.590 | 3.490 | 3.490 | 3.490 | 4,241,500 |
| 2024-08-19 | 3.620 | 3.620 | 3.560 | 3.580 | 3.580 | 3,469,900 |
| 2024-08-16 | 3.650 | 3.690 | 3.590 | 3.600 | 3.600 | 5,067,900 |
| 2024-08-15 | 3.610 | 3.680 | 3.560 | 3.670 | 3.670 | 5,783,800 |
| 2024-08-14 | 3.660 | 3.700 | 3.620 | 3.630 | 3.630 | 3,581,300 |
| 2024-08-13 | 3.660 | 3.700 | 3.600 | 3.660 | 3.660 | 4,114,000 |
| 2024-08-12 | 3.730 | 3.750 | 3.630 | 3.640 | 3.640 | 6,267,100 |
| 2024-08-09 | 3.730 | 3.820 | 3.700 | 3.750 | 3.750 | 8,413,100 |
| 2024-08-08 | 3.700 | 3.780 | 3.670 | 3.720 | 3.720 | 6,062,300 |
| 2024-08-07 | 3.720 | 3.740 | 3.660 | 3.680 | 3.680 | 4,769,500 |
| 2024-08-06 | 3.650 | 3.720 | 3.640 | 3.710 | 3.710 | 5,385,740 |
| 2024-08-05 | 3.660 | 3.730 | 3.610 | 3.610 | 3.610 | 6,304,200 |
| 2024-08-02 | 3.660 | 3.740 | 3.650 | 3.660 | 3.660 | 5,775,347 |
| 2024-08-01 | 3.700 | 3.750 | 3.650 | 3.680 | 3.680 | 5,086,000 |
| 2024-07-31 | 3.620 | 3.700 | 3.570 | 3.700 | 3.700 | 7,407,172 |
| 2024-07-30 | 3.510 | 3.600 | 3.480 | 3.600 | 3.600 | 6,926,300 |
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.