Shanghai - Delayed Quote
CNY
Guangzhou Baiyun International Airport Company Limited (600004.SS)
8.05
+0.11
(+1.39%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.95
8.10
7.87
8.05
8.05
17,682,257
Oct 29, 2026
7.94
7.99
7.86
7.94
7.94
7,998,815
Oct 28, 2026
7.89
8.00
7.88
7.95
7.95
12,332,290
Oct 27, 2026
7.88
8.04
7.88
7.88
7.88
13,136,672
Oct 26, 2026
7.73
7.92
7.70
7.90
7.90
13,479,601
Oct 23, 2026
7.70
7.78
7.68
7.76
7.76
12,360,489
Oct 22, 2026
7.72
7.76
7.67
7.70
7.70
8,404,140
Oct 21, 2026
7.80
7.80
7.68
7.72
7.72
10,745,132
Oct 20, 2026
7.82
7.86
7.73
7.79
7.79
7,791,900
Oct 19, 2026
7.77
7.90
7.76
7.83
7.83
9,642,585
Oct 16, 2026
7.86
7.94
7.73
7.79
7.79
10,668,886
Oct 15, 2026
7.86
7.92
7.76
7.86
7.86
14,650,058
Oct 14, 2026
7.87
7.99
7.83
7.91
7.91
13,899,300
Oct 13, 2026
7.77
7.90
7.73
7.88
7.88
18,338,581
Oct 12, 2026
7.71
7.79
7.71
7.78
7.78
8,396,418
Oct 9, 2026
7.70
7.76
7.66
7.70
7.70
10,665,562
Oct 8, 2026
7.76
7.82
7.67
7.67
7.67
9,446,755
Sep 30, 2026
7.65
7.78
7.61
7.76
7.76
9,501,751
Sep 29, 2026
7.61
7.68
7.59
7.61
7.61
5,568,942
Sep 28, 2026
7.61
7.65
7.55
7.62
7.62
8,723,226
Sep 24, 2026
7.62
7.65
7.54
7.58
7.58
8,468,400
Sep 23, 2026
7.64
7.70
7.62
7.63
7.63
4,654,800
Sep 22, 2026
7.68
7.70
7.63
7.65
7.65
4,743,950
Sep 21, 2026
7.64
7.72
7.60
7.68
7.68
6,600,464
Sep 18, 2026
7.60
7.66
7.59
7.63
7.63
6,095,522
Sep 17, 2026
7.65
7.67
7.59
7.60
7.60
6,140,608
Sep 16, 2026
7.71
7.74
7.60
7.66
7.66
8,151,152
Sep 15, 2026
7.73
7.78
7.68
7.72
7.72
6,276,800
Sep 14, 2026
7.71
7.79
7.70
7.76
7.76
6,642,197
Sep 11, 2026
7.83
7.83
7.69
7.74
7.74
10,886,500
Sep 10, 2026
7.82
7.86
7.77
7.82
7.82
7,478,498
Sep 9, 2026
7.85
7.85
7.76
7.82
7.82
8,589,978
Sep 8, 2026
7.86
7.91
7.80
7.81
7.81
7,375,740
Sep 7, 2026
7.86
7.93
7.84
7.87
7.87
10,150,930
Sep 4, 2026
7.89
7.92
7.83
7.89
7.89
10,604,900
Sep 3, 2026
7.77
7.92
7.73
7.86
7.86
14,953,108
Sep 2, 2026
7.80
7.82
7.70
7.74
7.74
9,338,655
Sep 1, 2026
7.68
7.84
7.67
7.81
7.81
14,107,815
Aug 31, 2026
7.76
7.80
7.68
7.69
7.69
11,713,829
Aug 28, 2026
7.65
7.80
7.60
7.77
7.77
15,733,099
Aug 27, 2026
7.61
7.65
7.48
7.62
7.62
12,107,000
Aug 26, 2026
7.54
7.66
7.52
7.65
7.65
10,986,747
Aug 25, 2026
7.45
7.59
7.44
7.53
7.53
9,548,900
Aug 24, 2026
7.36
7.48
7.35
7.45
7.45
10,666,100
Aug 21, 2026
7.54
7.57
7.36
7.38
7.38
12,708,551
Aug 20, 2026
7.46
7.58
7.43
7.55
7.55
12,495,426
Aug 19, 2026
7.42
7.48
7.40
7.44
7.44
8,364,789
Aug 18, 2026
7.44
7.47
7.40
7.42
7.42
5,959,317
Aug 17, 2026
7.47
7.48
7.40
7.45
7.45
6,998,767
Aug 14, 2026
7.53
7.54
7.46
7.48
7.48
6,876,300
Aug 13, 2026
7.56
7.67
7.52
7.53
7.53
7,972,335
Aug 12, 2026
7.58
7.62
7.54
7.58
7.58
8,142,434
Aug 11, 2026
7.66
7.68
7.57
7.59
7.59
7,336,185
Aug 10, 2026
7.58
7.71
7.55
7.66
7.66
8,461,684
Aug 7, 2026
7.65
7.66
7.54
7.58
7.58
9,747,980
Aug 6, 2026
7.70
7.74
7.61
7.66
7.66
8,250,345
Aug 5, 2026
7.82
7.87
7.65
7.72
7.72
16,510,670
Aug 4, 2026
8.02
8.02
7.82
7.82
7.82
11,688,300
Aug 3, 2026
7.93
8.02
7.89
7.99
7.99
12,688,740
Jul 31, 2026
7.85
7.94
7.82
7.93
7.93
11,730,227
Jul 30, 2026
7.83
7.96
7.80
7.93
7.93
11,621,350
Jul 29, 2026
7.73
7.88
7.71
7.84
7.84
12,608,565
Jul 28, 2026
7.65
7.72
7.56
7.71
7.71
9,731,977
Jul 27, 2026
7.67
7.73
7.63
7.66
7.66
9,368,676
Jul 24, 2026
0.285
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
7.67
7.74
7.65
7.67
7.67
11,328,433
Jul 23, 2026
7.92
7.99
7.87
7.96
7.67
11,020,050
Jul 22, 2026
7.85
7.97
7.77
7.92
7.64
16,144,191
Jul 21, 2026
7.96
8.19
7.89
7.91
7.63
26,022,658
Jul 20, 2026
7.85
7.98
7.81
7.95
7.67
16,953,270
Jul 17, 2026
7.76
7.91
7.74
7.90
7.62
23,800,083
Jul 16, 2026
7.69
7.78
7.63
7.74
7.46
10,392,899
Jul 15, 2026
7.54
7.72
7.50
7.70
7.42
13,665,169
Jul 14, 2026
7.47
7.58
7.43
7.55
7.28
10,800,208
Jul 13, 2026
7.42
7.50
7.41
7.46
7.19
7,240,640
Jul 10, 2026
7.45
7.52
7.34
7.48
7.21
8,870,125
Jul 9, 2026
7.54
7.54
7.38
7.40
7.14
8,653,098
Jul 8, 2026
7.46
7.57
7.37
7.50
7.23
9,653,045
Jul 7, 2026
7.60
7.60
7.41
7.43
7.16
8,630,370
Jul 6, 2026
7.53
7.62
7.46
7.59
7.32
10,573,300
Jul 3, 2026
7.43
7.55
7.41
7.51
7.24
12,993,002
Jul 2, 2026
7.46
7.55
7.37
7.41
7.14
10,894,603
Jul 1, 2026
7.23
7.46
7.21
7.42
7.15
15,888,595
Jun 30, 2026
7.40
7.44
7.20
7.26
7.00
16,940,840
Jun 29, 2026
7.44
7.49
7.18
7.44
7.17
18,210,068
Jun 26, 2026
7.60
7.61
7.48
7.48
7.21
10,842,781
Jun 25, 2026
7.50
7.64
7.44
7.63
7.36
13,035,884
Jun 24, 2026
7.55
7.61
7.48
7.48
7.21
10,979,454
Jun 23, 2026
7.65
7.77
7.56
7.57
7.30
11,244,382
Jun 22, 2026
7.70
7.70
7.51
7.65
7.38
16,001,534
Jun 18, 2026
8.15
8.16
7.67
7.71
7.43
38,309,704
Jun 17, 2026
8.23
8.23
8.11
8.16
7.87
5,736,545
Jun 16, 2026
8.31
8.36
8.14
8.18
7.89
7,873,480
Jun 15, 2026
8.40
8.41
8.27
8.34
8.04
14,500,417
Jun 12, 2026
8.12
8.26
8.00
8.26
7.96
20,271,780
Jun 11, 2026
8.09
8.11
7.95
8.02
7.73
9,768,539
Jun 10, 2026
8.06
8.14
8.03
8.11
7.82
10,045,118
Jun 9, 2026
8.03
8.10
7.99
8.06
7.77
7,096,365
Jun 8, 2026
8.01
8.09
7.97
8.03
7.74
7,429,576
Jun 5, 2026
8.04
8.13
8.03
8.09
7.80
5,831,080
Jun 4, 2026
8.13
8.15
8.01
8.03
7.74
7,760,967
Jun 3, 2026
8.23
8.23
8.11
8.12
7.83
8,368,273
Jun 2, 2026
8.28
8.32
8.21
8.23
7.94
5,773,845
Jun 1, 2026
8.24
8.30
8.15
8.30
8.00
7,130,555
May 29, 2026
8.11
8.32
8.11
8.27
7.97
11,162,510
May 28, 2026
8.21
8.26
8.10
8.10
7.81
9,060,400
May 27, 2026
8.31
8.33
8.17
8.24
7.94
9,361,061
May 26, 2026
8.29
8.35
8.26
8.31
8.01
6,375,485
May 25, 2026
8.38
8.38
8.27
8.29
7.99
7,169,684
May 22, 2026
8.30
8.30
8.23
8.23
7.94
7,593,378
May 21, 2026
8.31
8.42
8.27
8.28
7.98
9,005,926
May 20, 2026
8.36
8.36
8.27
8.31
8.01
5,494,303
May 19, 2026
8.31
8.41
8.31
8.38
8.08
6,620,460
May 18, 2026
8.33
8.36
8.27
8.30
8.00
8,409,761
May 15, 2026
8.44
8.46
8.33
8.33
8.03
10,207,187
May 14, 2026
8.51
8.54
8.41
8.43
8.13
13,738,600
May 13, 2026
8.54
8.57
8.50
8.52
8.21
7,255,439
May 12, 2026
8.59
8.64
8.50
8.53
8.22
11,661,241
May 11, 2026
8.57
8.60
8.53
8.58
8.27
10,359,015
May 8, 2026
8.54
8.59
8.50
8.59
8.28
12,465,009
May 7, 2026
8.67
8.71
8.55
8.56
8.25
17,769,032
May 6, 2026
8.72
8.75
8.64
8.65
8.34
18,038,562
Apr 30, 2026
8.83
8.84
8.68
8.73
8.42
26,582,043
Apr 29, 2026
8.98
9.00
8.93
9.00
8.68
9,440,137
Apr 28, 2026
8.85
9.00
8.83
8.94
8.62
11,914,062
Apr 27, 2026
8.79
8.86
8.75
8.84
8.52
7,556,902
Apr 24, 2026
8.83
8.84
8.76
8.79
8.48
8,126,551
Apr 23, 2026
8.88
8.88
8.81
8.83
8.51
8,503,518
Apr 22, 2026
8.89
8.90
8.87
8.87
8.55
7,061,144
Apr 21, 2026
8.88
8.95
8.87
8.89
8.57
8,010,638
Apr 20, 2026
8.91
8.92
8.86
8.89
8.57
6,635,352
Apr 17, 2026
8.92
8.93
8.86
8.88
8.56
4,974,800
Apr 16, 2026
8.95
8.96
8.90
8.92
8.60
5,960,896
Apr 15, 2026
8.95
8.97
8.92
8.93
8.61
5,879,873
Apr 14, 2026
8.92
8.94
8.84
8.93
8.61
7,296,385
Apr 13, 2026
8.90
8.93
8.86
8.88
8.56
7,429,607
Apr 10, 2026
8.94
9.00
8.92
8.93
8.61
6,417,729
Apr 9, 2026
8.98
9.00
8.91
8.91
8.59
9,131,135
Apr 8, 2026
8.97
9.10
8.97
9.05
8.73
13,973,175
Apr 7, 2026
8.90
8.93
8.83
8.85
8.53
5,983,300
Apr 3, 2026
9.01
9.02
8.89
8.90
8.58
5,923,480
Apr 2, 2026
9.06
9.09
9.00
9.02
8.70
8,230,085
Apr 1, 2026
9.02
9.08
8.97
9.07
8.75
9,640,319
Mar 31, 2026
9.00
9.07
8.94
8.97
8.65
9,406,100
Mar 30, 2026
8.91
8.99
8.83
8.98
8.66
7,058,192
Mar 27, 2026
8.90
9.01
8.87
8.98
8.66
7,761,138
Mar 26, 2026
8.99
9.05
8.91
8.95
8.63
9,369,450
Mar 25, 2026
8.87
9.01
8.81
8.98
8.66
11,594,318
Mar 24, 2026
8.79
8.87
8.72
8.84
8.52
11,440,117
Mar 23, 2026
8.98
8.99
8.67
8.70
8.39
24,154,297
Mar 20, 2026
9.07
9.14
9.04
9.04
8.72
10,878,339
Mar 19, 2026
9.10
9.14
9.05
9.06
8.74
8,602,117
Mar 18, 2026
9.21
9.22
9.10
9.14
8.81
10,040,200
Mar 17, 2026
9.22
9.27
9.20
9.21
8.88
8,619,748
Mar 16, 2026
9.22
9.23
9.15
9.20
8.87
9,559,251
Mar 13, 2026
9.15
9.24
9.14
9.20
8.87
12,174,826
Mar 12, 2026
9.12
9.18
9.11
9.17
8.84
10,601,338
Mar 11, 2026
9.17
9.17
9.09
9.15
8.82
8,166,690
Mar 10, 2026
9.13
9.19
9.08
9.13
8.80
10,329,676
Mar 9, 2026
9.05
9.08
9.00
9.05
8.73
13,141,013
Mar 6, 2026
9.06
9.15
9.03
9.14
8.81
9,729,580
Mar 5, 2026
9.07
9.10
9.04
9.06
8.74
11,255,622
Mar 4, 2026
9.09
9.12
9.00
9.03
8.71
17,286,387
Mar 3, 2026
9.25
9.30
9.13
9.14
8.81
23,520,400
Mar 2, 2026
9.28
9.33
9.24
9.25
8.92
26,718,084
Feb 27, 2026
9.39
9.42
9.37
9.40
9.06
10,805,792
Feb 26, 2026
9.43
9.44
9.37
9.39
9.05
12,709,365
Feb 25, 2026
9.40
9.46
9.40
9.42
9.08
13,406,021
Feb 24, 2026
9.40
9.43
9.38
9.40
9.06
14,506,580
Feb 13, 2026
9.45
9.47
9.36
9.37
9.03
15,893,700
Feb 12, 2026
9.53
9.53
9.43
9.44
9.10
19,651,898
Feb 11, 2026
9.53
9.54
9.50
9.52
9.18
9,395,267
Feb 10, 2026
9.54
9.55
9.49
9.52
9.18
15,399,680
Feb 9, 2026
9.55
9.56
9.49
9.54
9.20
16,443,216
Feb 6, 2026
9.62
9.63
9.50
9.51
9.17
23,074,645
Feb 5, 2026
9.62
9.68
9.58
9.64
9.29
25,348,991
Feb 4, 2026
9.44
9.64
9.40
9.62
9.28
34,149,049
Feb 3, 2026
9.50
9.58
9.35
9.45
9.11
31,501,146
Feb 2, 2026
9.57
9.69
9.47
9.48
9.14
29,103,718
Jan 30, 2026
9.57
9.63
9.48
9.56
9.22
18,635,364
Jan 29, 2026
9.51
9.59
9.48
9.58
9.24
19,722,075
Jan 28, 2026
9.49
9.63
9.49
9.56
9.22
22,665,273
Jan 27, 2026
9.57
9.61
9.48
9.51
9.17
15,593,125
Jan 26, 2026
9.62
9.67
9.52
9.59
9.25
18,769,486
Jan 23, 2026
9.60
9.71
9.58
9.65
9.30
24,342,000
Jan 22, 2026
9.56
9.62
9.53
9.60
9.26
12,269,015
Jan 21, 2026
9.62
9.62
9.52
9.55
9.21
16,709,362
Jan 20, 2026
9.49
9.63
9.46
9.62
9.28
33,162,240
Jan 19, 2026
9.35
9.51
9.35
9.48
9.14
21,635,778
Jan 16, 2026
9.44
9.47
9.36
9.37
9.03
16,975,430
Jan 15, 2026
9.45
9.48
9.42
9.43
9.09
13,248,935
Jan 14, 2026
9.47
9.52
9.42
9.44
9.10
26,243,698
Jan 13, 2026
9.49
9.55
9.45
9.48
9.14
24,442,633
Jan 12, 2026
9.46
9.49
9.44
9.49
9.15
21,024,734
Jan 9, 2026
9.45
9.49
9.42
9.46
9.12
16,041,814
Jan 8, 2026
9.43
9.48
9.40
9.45
9.11
13,032,832
Jan 7, 2026
9.52
9.53
9.44
9.46
9.12
15,382,125
Jan 6, 2026
9.46
9.52
9.43
9.52
9.18
19,352,320
Jan 5, 2026
9.46
9.47
9.39
9.46
9.12
18,463,220
Dec 31, 2025
9.41
9.52
9.33
9.46
9.12
24,351,308
Dec 30, 2025
9.56
9.59
9.42
9.42
9.08
28,071,323
Dec 29, 2025
9.56
9.72
9.53
9.58
9.24
21,785,674
Dec 26, 2025
9.60
9.64
9.56
9.59
9.25
14,559,119
Dec 25, 2025
9.62
9.65
9.57
9.61
9.27
12,166,928
Dec 24, 2025
9.57
9.63
9.54
9.62
9.28
12,501,081
Dec 23, 2025
9.74
9.74
9.55
9.58
9.24
19,461,484
Dec 22, 2025
9.78
9.84
9.70
9.70
9.35
17,154,449
Dec 19, 2025
9.74
9.80
9.71
9.78
9.43
16,924,257
Dec 18, 2025
9.63
9.80
9.62
9.72
9.37
21,056,161
Dec 17, 2025
9.55
9.66
9.47
9.62
9.28
15,518,583
Dec 16, 2025
9.55
9.60
9.47
9.54
9.20
12,824,883
Dec 15, 2025
9.52
9.62
9.50
9.55
9.21
10,678,814
Dec 12, 2025
9.61
9.64
9.48
9.52
9.18
16,099,575
Dec 11, 2025
9.70
9.73
9.61
9.62
9.28
9,206,169
Dec 10, 2025
9.62
9.74
9.59
9.71
9.36
10,819,035
Dec 9, 2025
9.75
9.76
9.65
9.65
9.30
11,635,495
Dec 8, 2025
9.76
9.82
9.70
9.77
9.42
11,154,055
Dec 5, 2025
9.80
9.80
9.67
9.76
9.41
14,203,966
Dec 4, 2025
9.85
9.85
9.74
9.78
9.43
11,685,487
Dec 3, 2025
9.74
9.88
9.71
9.85
9.50
18,183,278
Dec 2, 2025
9.66
9.77
9.61
9.75
9.40
17,603,309
Dec 1, 2025
9.65
9.66
9.58
9.66
9.31
16,208,518
Nov 28, 2025
9.62
9.68
9.57
9.65
9.30
11,053,557
Nov 27, 2025
9.61
9.67
9.56
9.62
9.28
11,705,401
Nov 26, 2025
9.62
9.69
9.59
9.60
9.26
12,126,151
Nov 25, 2025
9.65
9.65
9.58
9.60
9.26
16,523,542
Nov 24, 2025
9.63
9.69
9.54
9.63
9.29
17,384,438
Nov 21, 2025
9.75
9.80
9.58
9.58
9.24
22,410,421
Nov 20, 2025
9.85
9.89
9.77
9.80
9.45
11,532,525
Nov 19, 2025
9.90
9.95
9.80
9.81
9.46
13,889,415
Nov 18, 2025
10.05
10.06
9.84
9.90
9.55
18,198,936
Nov 17, 2025
10.15
10.15
9.95
10.05
9.69
23,743,575
Nov 14, 2025
10.32
10.41
10.17
10.17
9.81
21,442,444
Nov 13, 2025
10.22
10.35
10.18
10.33
9.96
25,005,393
Nov 12, 2025
10.26
10.41
10.21
10.21
9.84
27,427,460
Nov 11, 2025
10.12
10.27
10.11
10.26
9.89
25,502,625
Nov 10, 2025
10.00
10.19
9.94
10.17
9.81
33,079,582
Nov 7, 2025
9.89
9.99
9.86
9.97
9.61
18,917,408
Nov 6, 2025
9.90
9.91
9.84
9.88
9.53
15,692,136
Nov 5, 2025
9.81
9.96
9.74
9.91
9.56
25,877,977
Nov 4, 2025
9.85
9.91
9.79
9.85
9.50
22,140,769
Nov 3, 2025
9.78
9.85
9.71
9.83
9.48
21,435,271
Oct 31, 2025
9.75
9.80
9.68
9.78
9.43
23,844,978
Oct 30, 2025
9.72
9.81
9.65
9.70
9.35
24,876,176
