Guangzhou Baiyun International Airport Company Limited (600004.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 10.38 | 10.54 | 10.37 | 10.49 | 10.49 | 20,443,800 |
| 21 May 2024 | 10.41 | 10.45 | 10.36 | 10.38 | 10.38 | 13,512,300 |
| 20 May 2024 | 10.40 | 10.48 | 10.37 | 10.43 | 10.43 | 23,424,825 |
| 17 May 2024 | 10.18 | 10.36 | 10.16 | 10.36 | 10.36 | 18,207,965 |
| 16 May 2024 | 10.23 | 10.27 | 10.15 | 10.17 | 10.17 | 15,625,600 |
| 15 May 2024 | 10.29 | 10.30 | 10.22 | 10.23 | 10.23 | 8,342,300 |
| 14 May 2024 | 10.28 | 10.32 | 10.25 | 10.28 | 10.28 | 9,119,187 |
| 13 May 2024 | 10.25 | 10.35 | 10.18 | 10.30 | 10.30 | 14,841,984 |
| 10 May 2024 | 10.37 | 10.40 | 10.25 | 10.29 | 10.29 | 18,070,754 |
| 09 May 2024 | 10.30 | 10.39 | 10.29 | 10.36 | 10.36 | 13,023,000 |
| 08 May 2024 | 10.34 | 10.39 | 10.30 | 10.31 | 10.31 | 13,684,100 |
| 07 May 2024 | 10.47 | 10.49 | 10.35 | 10.42 | 10.42 | 17,230,110 |
| 06 May 2024 | 10.43 | 10.52 | 10.37 | 10.45 | 10.45 | 26,397,356 |
| 30 Apr 2024 | 10.52 | 10.52 | 10.27 | 10.35 | 10.35 | 32,219,068 |
| 29 Apr 2024 | 10.58 | 10.58 | 10.32 | 10.53 | 10.53 | 36,631,688 |
| 26 Apr 2024 | 10.49 | 10.59 | 10.42 | 10.58 | 10.58 | 27,587,601 |
| 25 Apr 2024 | 10.28 | 10.58 | 10.24 | 10.51 | 10.51 | 25,916,336 |
| 24 Apr 2024 | 10.24 | 10.31 | 10.18 | 10.31 | 10.31 | 12,559,318 |
| 23 Apr 2024 | 10.39 | 10.40 | 10.20 | 10.24 | 10.24 | 15,073,400 |
| 22 Apr 2024 | 10.27 | 10.40 | 10.23 | 10.39 | 10.39 | 18,836,185 |
| 19 Apr 2024 | 10.31 | 10.38 | 10.20 | 10.27 | 10.27 | 18,176,461 |
| 18 Apr 2024 | 10.30 | 10.43 | 10.25 | 10.36 | 10.36 | 21,918,274 |
| 17 Apr 2024 | 10.09 | 10.33 | 10.09 | 10.33 | 10.33 | 22,240,191 |
| 16 Apr 2024 | 10.24 | 10.38 | 10.07 | 10.09 | 10.09 | 28,409,146 |
| 15 Apr 2024 | 10.03 | 10.27 | 9.96 | 10.24 | 10.24 | 23,383,279 |
| 12 Apr 2024 | 10.16 | 10.24 | 10.03 | 10.05 | 10.05 | 11,688,156 |
| 11 Apr 2024 | 10.11 | 10.24 | 10.05 | 10.18 | 10.18 | 11,554,271 |
| 10 Apr 2024 | 10.16 | 10.21 | 10.08 | 10.16 | 10.16 | 13,704,332 |
| 09 Apr 2024 | 10.15 | 10.24 | 10.12 | 10.17 | 10.17 | 12,999,200 |
| 08 Apr 2024 | 10.27 | 10.28 | 10.11 | 10.12 | 10.12 | 15,699,262 |
| 03 Apr 2024 | 10.32 | 10.35 | 10.20 | 10.30 | 10.30 | 13,532,817 |
| 02 Apr 2024 | 10.36 | 10.41 | 10.26 | 10.33 | 10.33 | 13,285,276 |
| 01 Apr 2024 | 10.09 | 10.38 | 10.08 | 10.36 | 10.36 | 19,504,458 |
| 29 Mar 2024 | 10.07 | 10.08 | 9.98 | 10.08 | 10.08 | 5,335,269 |
| 28 Mar 2024 | 9.89 | 10.10 | 9.87 | 10.07 | 10.07 | 13,123,950 |
| 27 Mar 2024 | 10.01 | 10.06 | 9.89 | 9.89 | 9.89 | 11,664,700 |
| 26 Mar 2024 | 10.00 | 10.03 | 9.92 | 10.01 | 10.01 | 14,510,025 |
| 25 Mar 2024 | 10.12 | 10.15 | 10.00 | 10.01 | 10.01 | 18,072,329 |
| 22 Mar 2024 | 10.33 | 10.37 | 10.14 | 10.16 | 10.16 | 16,579,183 |
| 21 Mar 2024 | 10.42 | 10.45 | 10.30 | 10.39 | 10.39 | 16,092,423 |
| 20 Mar 2024 | 10.37 | 10.45 | 10.37 | 10.42 | 10.42 | 10,594,257 |
| 19 Mar 2024 | 10.53 | 10.54 | 10.38 | 10.39 | 10.39 | 15,326,311 |
| 18 Mar 2024 | 10.44 | 10.65 | 10.43 | 10.54 | 10.54 | 18,366,643 |
| 15 Mar 2024 | 10.40 | 10.49 | 10.33 | 10.45 | 10.45 | 19,226,791 |
| 14 Mar 2024 | 10.19 | 10.45 | 10.18 | 10.40 | 10.40 | 26,728,682 |
| 13 Mar 2024 | 10.38 | 10.42 | 10.20 | 10.20 | 10.20 | 21,538,872 |
| 12 Mar 2024 | 10.28 | 10.43 | 10.18 | 10.41 | 10.41 | 27,676,429 |
| 11 Mar 2024 | 10.10 | 10.28 | 10.06 | 10.26 | 10.26 | 21,698,649 |
| 08 Mar 2024 | 10.14 | 10.19 | 10.02 | 10.12 | 10.12 | 18,578,340 |
| 07 Mar 2024 | 10.25 | 10.34 | 10.14 | 10.15 | 10.15 | 31,049,391 |
| 06 Mar 2024 | 10.08 | 10.28 | 10.07 | 10.20 | 10.20 | 33,100,782 |
| 05 Mar 2024 | 10.03 | 10.05 | 9.95 | 10.01 | 10.01 | 17,161,182 |
| 04 Mar 2024 | 10.04 | 10.09 | 10.00 | 10.07 | 10.07 | 16,003,774 |
| 01 Mar 2024 | 10.12 | 10.13 | 10.01 | 10.07 | 10.07 | 14,995,302 |
| 29 Feb 2024 | 9.97 | 10.13 | 9.96 | 10.13 | 10.13 | 21,231,916 |
| 28 Feb 2024 | 10.13 | 10.28 | 10.01 | 10.01 | 10.01 | 25,846,177 |
| 27 Feb 2024 | 10.05 | 10.13 | 9.99 | 10.13 | 10.13 | 16,690,509 |
| 26 Feb 2024 | 10.10 | 10.15 | 9.99 | 10.03 | 10.03 | 21,080,179 |
| 23 Feb 2024 | 10.20 | 10.25 | 10.01 | 10.11 | 10.11 | 20,674,380 |
| 22 Feb 2024 | 10.10 | 10.22 | 10.07 | 10.19 | 10.19 | 15,952,952 |
| 21 Feb 2024 | 10.02 | 10.33 | 9.98 | 10.13 | 10.13 | 22,688,901 |
| 20 Feb 2024 | 10.07 | 10.08 | 9.96 | 10.05 | 10.05 | 15,032,428 |
| 19 Feb 2024 | 10.35 | 10.39 | 9.99 | 10.10 | 10.10 | 27,381,370 |
| 08 Feb 2024 | 10.12 | 10.59 | 10.12 | 10.19 | 10.19 | 41,530,017 |
| 07 Feb 2024 | 9.74 | 10.06 | 9.67 | 10.06 | 10.06 | 41,624,326 |
| 06 Feb 2024 | 9.17 | 9.74 | 9.09 | 9.74 | 9.74 | 29,169,181 |
| 05 Feb 2024 | 9.19 | 9.38 | 8.99 | 9.29 | 9.29 | 29,585,363 |
| 02 Feb 2024 | 9.26 | 9.48 | 9.02 | 9.28 | 9.28 | 26,092,800 |
| 01 Feb 2024 | 9.38 | 9.45 | 9.16 | 9.28 | 9.28 | 18,317,906 |
| 31 Jan 2024 | 9.42 | 9.56 | 9.32 | 9.41 | 9.41 | 22,951,805 |
| 30 Jan 2024 | 9.74 | 9.79 | 9.48 | 9.48 | 9.48 | 23,244,916 |
| 29 Jan 2024 | 9.78 | 10.08 | 9.73 | 9.83 | 9.83 | 37,679,844 |
| 26 Jan 2024 | 9.70 | 9.85 | 9.63 | 9.74 | 9.74 | 27,555,031 |
| 25 Jan 2024 | 9.47 | 9.69 | 9.38 | 9.69 | 9.69 | 29,258,394 |
| 24 Jan 2024 | 9.36 | 9.49 | 9.11 | 9.47 | 9.47 | 23,802,949 |
| 23 Jan 2024 | 9.27 | 9.33 | 9.09 | 9.30 | 9.30 | 19,070,535 |
| 22 Jan 2024 | 9.57 | 9.58 | 9.19 | 9.23 | 9.23 | 24,143,780 |
| 19 Jan 2024 | 9.67 | 9.74 | 9.55 | 9.64 | 9.64 | 15,442,120 |
| 18 Jan 2024 | 9.63 | 9.74 | 9.41 | 9.72 | 9.72 | 27,990,137 |
| 17 Jan 2024 | 9.90 | 9.93 | 9.65 | 9.67 | 9.67 | 25,503,088 |
| 16 Jan 2024 | 9.48 | 9.91 | 9.43 | 9.89 | 9.89 | 44,390,436 |
| 15 Jan 2024 | 9.42 | 9.60 | 9.36 | 9.49 | 9.49 | 23,057,279 |
| 12 Jan 2024 | 9.28 | 9.42 | 9.26 | 9.34 | 9.34 | 13,285,004 |
| 11 Jan 2024 | 9.13 | 9.32 | 9.12 | 9.29 | 9.29 | 13,097,140 |
| 10 Jan 2024 | 9.19 | 9.27 | 9.09 | 9.20 | 9.20 | 13,644,691 |
| 09 Jan 2024 | 9.12 | 9.32 | 9.09 | 9.24 | 9.24 | 20,589,005 |
| 08 Jan 2024 | 9.20 | 9.25 | 9.09 | 9.11 | 9.11 | 14,888,448 |
| 05 Jan 2024 | 9.23 | 9.38 | 9.19 | 9.22 | 9.22 | 18,837,753 |
| 04 Jan 2024 | 9.65 | 9.65 | 9.23 | 9.27 | 9.27 | 43,703,252 |
| 03 Jan 2024 | 9.72 | 9.79 | 9.60 | 9.63 | 9.63 | 14,776,412 |
| 02 Jan 2024 | 9.78 | 9.81 | 9.68 | 9.72 | 9.72 | 9,389,159 |
| 29 Dec 2023 | 9.83 | 9.87 | 9.71 | 9.78 | 9.78 | 13,704,425 |
| 28 Dec 2023 | 9.52 | 9.83 | 9.49 | 9.82 | 9.82 | 15,918,428 |
| 27 Dec 2023 | 9.64 | 9.69 | 9.44 | 9.52 | 9.52 | 11,272,120 |
| 26 Dec 2023 | 9.74 | 9.74 | 9.61 | 9.63 | 9.63 | 8,127,257 |
| 25 Dec 2023 | 9.69 | 9.76 | 9.63 | 9.75 | 9.75 | 6,908,372 |
| 22 Dec 2023 | 9.72 | 9.80 | 9.60 | 9.70 | 9.70 | 10,937,391 |
| 21 Dec 2023 | 9.50 | 9.73 | 9.46 | 9.73 | 9.73 | 12,379,362 |
| 20 Dec 2023 | 9.79 | 9.80 | 9.51 | 9.54 | 9.54 | 12,717,788 |
| 19 Dec 2023 | 9.77 | 9.85 | 9.69 | 9.76 | 9.76 | 8,782,154 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.