Shanghai - Delayed Quote
CNY
Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited (600332.SS)
20.25
+0.31
(+1.55%)
At close: 3:00:00 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
Nov 3, 2026
19.96
20.28
19.92
20.25
20.25
12,660,707
Nov 2, 2026
19.61
19.98
19.61
19.94
19.94
11,457,549
Oct 30, 2026
19.35
19.77
19.24
19.61
19.61
9,879,677
Oct 29, 2026
19.28
19.36
19.14
19.36
19.36
10,343,835
Oct 28, 2026
19.81
19.89
19.46
19.53
19.53
7,546,600
Oct 27, 2026
19.94
20.12
19.72
19.74
19.74
5,899,726
Oct 26, 2026
19.58
19.93
19.51
19.90
19.90
8,654,102
Oct 23, 2026
19.47
19.68
19.38
19.58
19.58
9,044,477
Oct 22, 2026
19.74
19.76
19.43
19.51
19.51
6,182,600
Oct 21, 2026
19.88
19.98
19.69
19.73
19.73
5,673,700
Oct 20, 2026
20.20
20.30
19.74
19.84
19.84
10,716,808
Oct 19, 2026
19.92
20.29
19.82
20.27
20.27
9,732,890
Oct 16, 2026
19.89
20.19
19.78
19.94
19.94
8,936,204
Oct 15, 2026
19.97
20.06
19.72
19.89
19.89
6,853,532
Oct 14, 2026
19.90
20.10
19.84
20.06
20.06
7,081,201
Oct 13, 2026
20.07
20.07
19.82
19.88
19.88
6,540,741
Oct 12, 2026
20.00
20.15
19.96
20.08
20.08
6,832,774
Oct 9, 2026
19.69
20.04
19.69
19.97
19.97
11,091,507
Oct 8, 2026
19.80
19.86
19.64
19.69
19.69
5,677,031
Sep 30, 2026
19.40
19.74
19.37
19.72
19.72
5,685,453
Sep 29, 2026
19.39
19.50
19.37
19.40
19.40
3,188,485
Sep 28, 2026
19.38
19.55
19.33
19.45
19.45
4,554,907
Sep 24, 2026
19.64
19.71
19.39
19.39
19.39
4,787,300
Sep 23, 2026
19.66
19.76
19.59
19.67
19.67
4,163,585
Sep 22, 2026
19.73
19.76
19.60
19.68
19.68
4,474,560
Sep 21, 2026
19.52
19.74
19.52
19.73
19.73
5,781,827
Sep 18, 2026
19.41
19.55
19.40
19.52
19.52
4,601,052
Sep 17, 2026
19.39
19.51
19.36
19.40
19.40
4,037,680
Sep 16, 2026
19.55
19.55
19.31
19.45
19.45
6,668,000
Sep 15, 2026
19.78
19.80
19.53
19.60
19.60
5,705,700
Sep 14, 2026
19.72
19.83
19.61
19.78
19.78
5,087,606
Sep 11, 2026
19.83
19.87
19.56
19.73
19.73
7,294,032
Sep 10, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
19.97
19.97
19.76
19.88
19.88
6,446,500
Sep 9, 2026
20.25
20.28
20.13
20.19
19.89
5,788,102
Sep 8, 2026
20.16
20.34
20.10
20.28
19.98
6,860,159
Sep 7, 2026
20.24
20.31
20.10
20.15
19.85
6,712,098
Sep 4, 2026
20.24
20.35
20.13
20.24
19.94
7,695,528
Sep 3, 2026
20.14
20.25
20.10
20.19
19.89
5,148,547
Sep 2, 2026
20.22
20.24
20.06
20.13
19.83
6,428,828
Sep 1, 2026
20.28
20.35
20.20
20.27
19.97
10,014,032
Aug 31, 2026
20.38
20.43
20.16
20.42
20.12
6,662,700
Aug 28, 2026
20.40
20.45
20.27
20.42
20.12
4,958,334
Aug 27, 2026
20.43
20.54
20.26
20.46
20.16
6,490,723
Aug 26, 2026
20.22
20.58
20.19
20.47
20.17
7,935,511
Aug 25, 2026
20.11
20.23
19.98
20.22
19.92
8,232,973
Aug 24, 2026
20.28
20.29
19.89
20.11
19.81
17,134,123
Aug 21, 2026
21.37
21.40
20.90
20.91
20.60
12,296,038
Aug 20, 2026
21.15
21.55
21.12
21.51
21.19
13,731,517
Aug 19, 2026
21.04
21.22
20.96
21.06
20.75
7,646,120
Aug 18, 2026
21.18
21.30
21.01
21.03
20.72
7,934,703
Aug 17, 2026
21.31
21.32
20.95
21.22
20.90
8,661,572
Aug 14, 2026
21.48
21.58
21.26
21.31
20.99
6,946,550
Aug 13, 2026
21.49
21.69
21.21
21.51
21.19
10,806,352
Aug 12, 2026
21.52
21.61
21.28
21.49
21.17
9,106,044
Aug 11, 2026
21.62
21.90
21.45
21.53
21.21
10,077,398
Aug 10, 2026
21.51
21.86
21.49
21.59
21.27
12,184,314
Aug 7, 2026
21.34
21.52
21.15
21.50
21.18
8,240,907
Aug 6, 2026
21.51
21.56
21.13
21.39
21.07
11,010,002
Aug 5, 2026
21.84
21.89
21.43
21.49
21.17
14,443,940
Aug 4, 2026
22.20
22.41
21.88
21.89
21.56
10,267,651
Aug 3, 2026
22.20
22.42
22.14
22.19
21.86
9,545,454
Jul 31, 2026
21.95
22.30
21.89
22.28
21.95
12,103,401
Jul 30, 2026
21.99
22.26
21.86
22.20
21.87
12,557,400
Jul 29, 2026
21.75
22.11
21.70
21.98
21.65
11,989,667
Jul 28, 2026
21.68
21.88
21.37
21.70
21.38
9,300,203
Jul 27, 2026
21.58
21.89
21.47
21.77
21.45
9,308,052
Jul 24, 2026
21.89
22.15
21.55
21.59
21.27
8,843,127
Jul 23, 2026
21.93
22.17
21.75
21.90
21.57
8,619,776
Jul 22, 2026
22.00
22.13
21.70
22.03
21.70
13,913,342
Jul 21, 2026
22.28
22.72
22.02
22.08
21.75
19,388,746
Jul 20, 2026
22.11
22.48
22.01
22.39
22.06
16,463,962
Jul 17, 2026
22.55
22.77
22.15
22.18
21.85
16,957,640
Jul 16, 2026
22.31
22.76
22.12
22.66
22.32
18,517,383
Jul 15, 2026
21.97
22.47
21.79
22.44
22.11
16,880,496
Jul 14, 2026
21.75
22.19
21.55
22.06
21.73
15,063,500
Jul 13, 2026
21.32
21.97
21.30
21.90
21.57
18,246,772
Jul 10, 2026
21.12
21.47
20.91
21.29
20.97
8,888,040
Jul 9, 2026
21.20
21.48
20.99
21.22
20.90
6,656,473
Jul 8, 2026
21.03
21.34
20.81
21.26
20.94
6,917,880
Jul 7, 2026
21.58
21.58
21.02
21.05
20.74
8,207,801
Jul 6, 2026
21.19
21.74
20.98
21.60
21.28
13,167,652
Jul 3, 2026
20.84
21.25
20.81
21.19
20.88
9,678,064
Jul 2, 2026
20.43
20.88
20.33
20.79
20.48
9,650,697
Jul 1, 2026
20.02
20.47
19.81
20.43
20.13
8,740,807
Jun 30, 2026
20.46
20.46
20.00
20.04
19.74
6,666,942
Jun 29, 2026
19.76
20.67
19.30
20.55
20.24
13,804,635
Jun 26, 2026
20.27
20.34
19.76
19.77
19.48
8,121,623
Jun 25, 2026
20.53
20.57
20.17
20.27
19.97
9,632,782
Jun 24, 2026
21.07
21.23
20.60
20.67
20.36
7,261,539
Jun 23, 2026
20.79
21.29
20.71
20.97
20.66
8,465,287
Jun 22, 2026
20.75
20.84
20.26
20.81
20.50
7,694,999
Jun 18, 2026
21.08
21.08
20.75
20.78
20.47
5,600,900
Jun 17, 2026
21.18
21.18
20.91
21.11
20.80
5,431,378
Jun 16, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
21.31
21.35
21.04
21.15
20.84
6,105,491
Jun 15, 2026
21.69
21.81
21.58
21.76
20.99
9,924,769
Jun 12, 2026
21.39
21.77
21.26
21.69
20.93
9,470,674
Jun 11, 2026
21.39
21.59
21.28
21.39
20.64
6,097,452
Jun 10, 2026
21.00
21.53
20.87
21.50
20.74
10,328,011
Jun 9, 2026
21.18
21.21
20.96
21.04
20.30
6,078,899
Jun 8, 2026
21.31
21.43
20.97
21.16
20.41
8,459,252
Jun 5, 2026
21.31
21.58
21.31
21.48
20.72
5,918,400
Jun 4, 2026
21.50
21.59
21.30
21.33
20.58
6,263,910
Jun 3, 2026
21.77
21.77
21.41
21.56
20.80
7,198,378
Jun 2, 2026
21.60
21.91
21.60
21.78
21.01
9,236,046
Jun 1, 2026
21.22
21.75
21.22
21.71
20.95
12,589,947
May 29, 2026
21.28
22.05
21.28
21.52
20.76
18,512,216
May 28, 2026
21.48
21.51
21.21
21.35
20.60
5,193,274
May 27, 2026
21.54
21.62
21.19
21.55
20.79
8,371,188
May 26, 2026
21.45
21.59
21.40
21.55
20.79
4,671,101
May 25, 2026
21.65
21.69
21.43
21.49
20.73
7,587,571
May 22, 2026
21.80
21.84
21.58
21.64
20.88
5,421,884
May 21, 2026
21.82
22.05
21.70
21.71
20.95
5,917,869
May 20, 2026
22.15
22.15
21.79
21.83
21.06
8,865,125
May 19, 2026
22.09
22.20
22.06
22.14
21.36
5,203,593
May 18, 2026
22.26
22.28
22.00
22.10
21.32
9,180,932
May 15, 2026
22.50
22.56
22.22
22.31
21.52
10,389,926
May 14, 2026
22.84
22.87
22.45
22.47
21.68
13,347,200
May 13, 2026
23.05
23.14
22.81
22.85
22.04
9,425,892
May 12, 2026
22.83
22.98
22.80
22.96
22.15
10,353,879
May 11, 2026
22.72
22.98
22.65
22.88
22.07
12,646,328
May 8, 2026
22.70
22.76
22.68
22.74
21.94
6,673,403
May 7, 2026
22.70
22.78
22.64
22.70
21.90
7,174,457
May 6, 2026
22.65
22.72
22.49
22.72
21.92
11,468,877
Apr 30, 2026
22.85
22.90
22.63
22.65
21.85
11,428,086
Apr 29, 2026
22.85
22.96
22.79
22.87
22.06
12,580,456
Apr 28, 2026
22.64
23.16
22.64
22.96
22.15
23,276,876
Apr 27, 2026
22.56
22.57
22.28
22.29
21.50
9,306,501
Apr 24, 2026
22.68
22.68
22.47
22.52
21.73
6,983,615
Apr 23, 2026
22.71
22.77
22.62
22.68
21.88
7,621,742
Apr 22, 2026
22.74
22.75
22.68
22.70
21.90
6,308,643
Apr 21, 2026
22.76
22.84
22.71
22.76
21.96
6,177,818
Apr 20, 2026
22.81
22.81
22.71
22.75
21.95
7,431,273
Apr 17, 2026
22.88
22.88
22.72
22.78
21.98
7,931,513
Apr 16, 2026
23.00
23.00
22.87
22.92
22.11
8,446,242
Apr 15, 2026
22.90
23.05
22.90
23.00
22.19
9,627,877
Apr 14, 2026
22.78
22.86
22.74
22.86
22.05
6,019,696
Apr 13, 2026
22.80
22.82
22.70
22.74
21.94
7,548,734
Apr 10, 2026
22.85
22.97
22.83
22.92
22.11
8,147,632
Apr 9, 2026
22.98
23.06
22.82
22.85
22.04
10,064,767
Apr 8, 2026
22.95
23.11
22.86
23.11
22.30
13,549,382
Apr 7, 2026
22.99
23.02
22.71
22.76
21.96
9,256,909
Apr 3, 2026
23.10
23.10
22.85
23.03
22.22
10,789,362
Apr 2, 2026
23.08
23.25
23.06
23.16
22.34
14,653,563
Apr 1, 2026
22.99
23.09
22.83
23.07
22.26
13,910,924
Mar 31, 2026
23.04
23.22
22.84
22.86
22.05
11,437,953
Mar 30, 2026
22.80
23.10
22.73
23.04
22.23
10,966,715
Mar 27, 2026
22.61
23.01
22.60
22.96
22.15
10,805,472
Mar 26, 2026
23.24
23.26
22.70
22.80
22.00
16,905,410
Mar 25, 2026
23.22
23.31
23.08
23.27
22.45
13,986,371
Mar 24, 2026
23.33
23.39
23.00
23.22
22.40
15,917,364
Mar 23, 2026
24.24
24.24
23.06
23.11
22.30
41,678,272
Mar 20, 2026
25.23
25.45
25.12
25.12
24.23
10,255,625
Mar 19, 2026
25.32
25.54
25.19
25.22
24.33
7,477,811
Mar 18, 2026
25.60
25.64
25.30
25.42
24.52
7,910,447
Mar 17, 2026
25.56
25.76
25.52
25.60
24.70
9,456,619
Mar 16, 2026
25.52
25.74
25.37
25.56
24.66
12,409,737
Mar 13, 2026
25.35
25.59
25.34
25.46
24.56
10,858,588
Mar 12, 2026
25.26
25.47
25.22
25.38
24.49
10,924,737
Mar 11, 2026
25.22
25.29
25.10
25.27
24.38
7,332,895
Mar 10, 2026
25.23
25.27
25.13
25.22
24.33
7,025,603
Mar 9, 2026
25.00
25.30
24.96
25.17
24.28
12,721,557
Mar 6, 2026
24.92
25.17
24.86
25.16
24.27
9,000,982
Mar 5, 2026
25.05
25.13
24.91
24.92
24.04
9,415,791
Mar 4, 2026
25.20
25.20
24.88
24.98
24.10
15,782,658
Mar 3, 2026
25.31
25.53
25.22
25.26
24.37
15,704,193
Mar 2, 2026
25.19
25.52
25.06
25.41
24.51
14,873,081
Feb 27, 2026
25.22
25.38
25.18
25.29
24.40
8,634,888
Feb 26, 2026
25.32
25.35
25.20
25.22
24.33
7,308,891
Feb 25, 2026
25.23
25.41
25.22
25.30
24.41
8,439,762
Feb 24, 2026
25.22
25.28
25.15
25.25
24.36
7,536,045
Feb 13, 2026
25.25
25.33
25.10
25.11
24.23
9,400,788
Feb 12, 2026
25.42
25.46
25.26
25.26
24.37
8,244,379
Feb 11, 2026
25.47
25.52
25.41
25.42
24.52
6,478,964
Feb 10, 2026
25.58
25.58
25.42
25.49
24.59
7,299,101
Feb 9, 2026
25.51
25.66
25.49
25.55
24.65
12,503,385
Feb 6, 2026
25.95
26.03
25.61
25.61
24.71
23,872,081
Feb 5, 2026
25.45
25.63
25.39
25.55
24.65
14,288,768
Feb 4, 2026
25.15
25.42
25.12
25.40
24.51
11,636,133
Feb 3, 2026
25.13
25.29
25.00
25.17
24.28
9,693,379
Feb 2, 2026
25.19
25.47
25.08
25.10
24.22
16,264,003
Jan 30, 2026
25.46
25.47
25.15
25.25
24.36
11,696,751
Jan 29, 2026
25.25
25.51
25.15
25.46
24.56
13,593,037
Jan 28, 2026
25.32
25.40
25.22
25.32
24.43
9,522,162
Jan 27, 2026
25.56
25.56
25.17
25.36
24.47
14,714,243
Jan 26, 2026
25.32
25.61
25.26
25.56
24.66
20,410,509
Jan 23, 2026
25.26
25.37
25.25
25.32
24.43
11,632,006
Jan 22, 2026
25.21
25.29
25.20
25.24
24.35
8,005,294
Jan 21, 2026
25.20
25.27
25.14
25.21
24.32
9,690,974
Jan 20, 2026
25.08
25.23
25.06
25.21
24.32
11,766,283
Jan 19, 2026
25.00
25.11
25.00
25.09
24.21
9,512,239
Jan 16, 2026
25.20
25.25
25.03
25.07
24.19
10,846,210
Jan 15, 2026
25.10
25.22
25.04
25.17
24.28
10,843,961
Jan 14, 2026
25.26
25.38
25.00
25.10
24.22
21,840,936
Jan 13, 2026
25.39
25.52
25.25
25.30
24.41
18,902,663
Jan 12, 2026
25.32
25.37
25.22
25.34
24.45
15,591,160
Jan 9, 2026
25.11
25.33
25.08
25.32
24.43
19,117,707
Jan 8, 2026
25.47
25.52
24.93
25.04
24.16
48,595,344
Jan 7, 2026
25.96
25.97
25.43
25.44
24.54
33,207,826
Jan 6, 2026
25.88
25.99
25.87
25.96
25.05
16,477,618
Jan 5, 2026
25.74
25.91
25.68
25.90
24.99
12,944,896
Dec 31, 2025
25.67
25.86
25.64
25.74
24.83
7,500,107
Dec 30, 2025
25.70
25.78
25.61
25.66
24.76
7,153,665
Dec 29, 2025
25.89
26.01
25.74
25.77
24.86
10,864,162
Dec 26, 2025
25.86
25.95
25.78
25.87
24.96
7,599,885
Dec 25, 2025
25.80
25.89
25.73
25.85
24.94
6,459,150
Dec 24, 2025
25.82
25.85
25.70
25.83
24.92
6,885,623
Dec 23, 2025
25.79
25.95
25.76
25.82
24.91
9,134,184
Dec 22, 2025
25.77
25.90
25.64
25.79
24.88
11,894,123
Dec 19, 2025
25.65
25.79
25.59
25.72
24.81
10,597,323
Dec 18, 2025
25.58
25.69
25.57
25.67
24.77
7,604,307
Dec 17, 2025
25.54
25.70
25.46
25.66
24.76
10,553,627
Dec 16, 2025
25.60
25.71
25.50
25.63
24.73
13,069,054
Dec 15, 2025
25.79
25.79
25.46
25.69
24.78
22,851,238
Dec 12, 2025
25.72
26.03
25.53
26.03
25.11
46,486,355
Dec 11, 2025
25.68
25.81
25.62
25.65
24.75
11,602,436
Dec 10, 2025
25.50
25.72
25.41
25.70
24.79
10,783,740
Dec 9, 2025
25.79
25.81
25.53
25.58
24.68
12,446,566
Dec 8, 2025
25.96
26.02
25.79
25.82
24.91
10,088,139
Dec 5, 2025
25.80
25.95
25.70
25.94
25.03
9,460,560
Dec 4, 2025
25.92
25.97
25.78
25.86
24.95
6,129,901
Dec 3, 2025
25.83
26.05
25.81
25.97
25.06
10,128,381
Dec 2, 2025
25.90
25.95
25.71
25.84
24.93
11,140,934
Dec 1, 2025
25.80
25.89
25.73
25.89
24.98
16,203,869
Nov 28, 2025
25.91
25.93
25.72
25.80
24.89
8,010,601
Nov 27, 2025
25.91
25.93
25.78
25.84
24.93
9,326,077
Nov 26, 2025
26.00
26.18
25.89
25.91
25.00
9,863,495
Nov 25, 2025
26.05
26.12
25.92
26.02
25.10
9,632,307
Nov 24, 2025
26.05
26.18
25.95
26.04
25.12
7,535,759
Nov 21, 2025
26.21
26.40
25.90
25.90
24.99
12,129,908
Nov 20, 2025
26.52
26.55
26.22
26.29
25.36
6,765,447
Nov 19, 2025
26.65
26.68
26.35
26.38
25.45
6,275,616
Nov 18, 2025
26.60
26.72
26.49
26.63
25.69
8,083,147
Nov 17, 2025
27.15
27.15
26.61
26.68
25.74
10,748,688
Nov 14, 2025
27.27
27.50
27.08
27.12
26.16
9,215,615
Nov 13, 2025
27.25
27.32
26.92
27.25
26.29
12,994,268
Nov 12, 2025
27.37
27.46
27.16
27.19
26.23
10,959,539
Nov 11, 2025
27.27
27.38
27.08
27.37
26.41
12,543,679
Nov 10, 2025
26.78
27.31
26.73
27.28
26.32
17,546,573
Nov 7, 2025
26.58
26.87
26.55
26.80
25.86
10,526,496
Nov 6, 2025
26.52
26.72
26.45
26.60
25.66
9,129,106
Nov 5, 2025
26.51
26.64
26.39
26.56
25.62
11,129,589
Nov 4, 2025
26.60
26.75
26.48
26.57
25.63
11,810,512
Nov 3, 2025
26.40
26.78
26.33
26.67
25.73
17,692,200
