Guangzhou Baiyunshan Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	20.700	21.200	20.700	21.100	16.619	550,500
2022-02-28	20.900	21.000	20.600	20.850	16.422	577,790
2022-02-25	20.650	21.400	20.650	21.300	16.776	900,000
2022-02-24	21.150	21.700	20.400	20.500	16.146	1,310,000
2022-02-23	21.300	21.700	21.250	21.250	16.737	768,000
2022-02-22	21.400	21.400	20.850	21.200	16.698	922,500
2022-02-21	21.200	21.600	21.100	21.500	16.934	542,000
2022-02-18	21.050	21.450	21.000	21.350	16.816	634,000
2022-02-17	21.000	21.400	20.750	21.250	16.737	1,774,000
2022-02-16	20.900	21.000	20.550	20.800	16.383	590,000
2022-02-15	20.550	20.900	20.350	20.500	16.146	886,000
2022-02-14	20.500	20.800	20.300	20.350	16.028	690,000
2022-02-11	20.600	20.950	20.400	20.600	16.225	1,531,000
2022-02-10	20.900	21.150	20.500	20.700	16.304	1,696,000
2022-02-09	20.600	21.200	20.600	20.850	16.422	1,408,000
2022-02-08	20.300	20.800	20.150	20.400	16.068	1,186,000
2022-02-07	20.150	20.500	19.980	20.250	15.949	1,656,146
2022-02-04	19.860	20.150	19.600	20.150	15.871	486,000
2022-01-31	19.880	19.960	19.580	19.860	15.642	178,000
2022-01-28	20.350	20.350	19.800	19.820	15.611	448,000
2022-01-27	20.600	20.600	20.050	20.450	16.107	710,577
2022-01-26	20.950	21.000	20.400	20.600	16.225	1,568,544
2022-01-25	21.600	21.600	20.550	20.850	16.422	1,030,000
2022-01-24	21.500	21.850	21.400	21.750	17.131	796,000
2022-01-21	21.950	22.000	21.350	21.550	16.973	1,418,000
2022-01-20	22.750	22.800	21.400	21.800	17.170	4,303,450
2022-01-19	22.700	23.650	22.550	22.750	17.919	2,113,500
2022-01-18	22.950	23.000	22.450	22.800	17.958	966,000
2022-01-17	22.750	23.500	22.750	22.950	18.076	1,564,000
2022-01-14	22.250	22.900	22.050	22.750	17.919	1,330,000
2022-01-13	22.850	22.850	21.850	22.250	17.525	1,689,000
2022-01-12	23.200	23.250	22.300	22.600	17.800	1,722,200
2022-01-11	22.700	23.800	22.700	23.200	18.273	1,299,000
2022-01-10	22.500	23.350	22.250	22.850	17.997	1,538,000
2022-01-07	22.700	23.400	22.050	22.200	17.485	2,502,237
2022-01-06	22.800	23.250	22.100	22.750	17.919	2,618,000
2022-01-05	23.000	23.200	22.200	22.500	17.722	2,402,500
2022-01-04	23.700	24.000	22.800	22.900	18.037	5,583,524
2022-01-03	22.550	23.900	22.550	23.800	18.746	2,405,200
2021-12-31	21.400	22.800	21.050	22.450	17.682	2,021,165
2021-12-30	21.200	21.200	20.800	21.100	16.619	912,000
2021-12-29	21.300	21.400	21.000	21.200	16.698	556,000
2021-12-28	20.900	21.650	20.900	21.250	16.737	2,904,000
2021-12-24	20.700	21.100	20.600	20.850	16.422	2,514,200
2021-12-23	20.500	20.750	20.350	20.700	16.304	1,961,500
2021-12-22	19.680	20.650	19.560	20.400	16.068	2,942,494
2021-12-21	19.400	19.660	19.220	19.520	15.375	1,254,000
2021-12-20	19.000	19.760	18.820	19.260	15.170	2,030,800
2021-12-17	19.200	19.200	18.820	18.920	14.902	682,000
2021-12-16	18.920	19.200	18.600	19.180	15.107	1,618,000
2021-12-15	18.840	18.940	18.660	18.880	14.870	1,240,000
2021-12-14	19.000	19.040	18.760	18.760	14.776	1,590,000
2021-12-13	19.280	19.280	18.920	18.920	14.902	1,224,000
2021-12-10	19.460	19.460	19.000	19.180	15.107	824,000
2021-12-09	18.880	19.640	18.880	19.480	15.343	3,392,800
2021-12-08	18.980	19.000	18.680	18.760	14.776	2,160,500
2021-12-07	18.980	19.040	18.800	18.920	14.902	1,298,000
2021-12-06	19.000	19.040	18.700	18.800	14.807	1,166,300
2021-12-03	18.900	19.060	18.880	19.040	14.996	672,155
2021-12-02	19.040	19.160	18.700	18.900	14.886	1,232,000

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.3468 HKD
2026-06-12	0.5162 HKD
2025-08-29	0.4399 HKD
2025-06-16	0.4362 HKD
2024-10-15	0.4422 HKD
2024-06-13	0.8227 HKD
2023-06-14	0.8126 HKD
2022-06-10	0.8050 HKD
2021-06-21	0.6547 HKD
2020-07-15	0.6449 HKD
2019-07-15	0.4826 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.