Guizhou Bailing Group Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	4.550	4.630	4.530	4.600	4.600	5,978,203
2026-10-20	4.550	4.550	4.510	4.530	4.530	3,408,420
2026-10-19	4.510	4.550	4.480	4.540	4.540	4,718,800
2026-10-16	4.480	4.550	4.480	4.520	4.520	4,847,800
2026-10-15	4.530	4.540	4.480	4.490	4.490	5,715,253
2026-10-14	4.550	4.560	4.520	4.550	4.550	3,995,400
2026-10-13	4.530	4.580	4.510	4.550	4.550	4,518,600
2026-10-12	4.620	4.620	4.530	4.550	4.550	5,665,700
2026-10-09	4.650	4.670	4.500	4.610	4.610	13,403,200
2026-10-08	4.650	4.760	4.650	4.670	4.670	9,980,446
2026-09-30	4.610	4.720	4.610	4.690	4.690	7,182,100
2026-09-29	4.680	4.770	4.620	4.630	4.630	9,866,900
2026-09-28	4.630	4.720	4.570	4.710	4.710	11,999,100
2026-09-24	4.570	4.800	4.550	4.610	4.610	22,390,600
2026-09-23	4.520	4.520	4.440	4.440	4.440	7,989,303
2026-09-22	4.580	4.590	4.510	4.520	4.520	6,057,010
2026-09-21	4.490	4.590	4.490	4.580	4.580	6,753,710
2026-09-18	4.490	4.530	4.460	4.500	4.500	5,841,300
2026-09-17	4.450	4.480	4.440	4.460	4.460	3,842,400
2026-09-16	4.430	4.470	4.400	4.460	4.460	6,019,045
2026-09-15	4.520	4.520	4.450	4.450	4.450	5,058,200
2026-09-14	4.500	4.550	4.480	4.510	4.510	6,098,620
2026-09-11	4.590	4.610	4.480	4.500	4.500	10,292,300
2026-09-10	4.770	4.880	4.620	4.620	4.620	16,262,403
2026-09-09	4.690	4.720	4.660	4.720	4.720	8,664,500
2026-09-08	4.650	4.730	4.630	4.700	4.700	8,299,103
2026-09-07	4.590	4.670	4.580	4.640	4.640	7,604,000
2026-09-04	4.570	4.610	4.570	4.590	4.590	4,432,300
2026-09-03	4.610	4.620	4.570	4.570	4.570	4,496,600
2026-09-02	4.680	4.680	4.600	4.600	4.600	6,681,900
2026-09-01	4.640	4.720	4.610	4.670	4.670	9,890,200
2026-08-31	4.620	4.620	4.580	4.600	4.600	6,459,334
2026-08-28	4.630	4.700	4.590	4.620	4.620	8,960,800
2026-08-27	4.600	4.650	4.570	4.600	4.600	7,230,900
2026-08-26	4.580	4.610	4.560	4.600	4.600	6,439,184
2026-08-25	4.500	4.580	4.480	4.580	4.580	6,025,884
2026-08-24	4.530	4.640	4.530	4.550	4.550	7,148,984
2026-08-21	4.510	4.530	4.440	4.520	4.520	5,323,250
2026-08-20	4.500	4.560	4.490	4.520	4.520	7,437,500
2026-08-19	4.570	4.580	4.450	4.470	4.470	8,807,100
2026-08-18	4.600	4.610	4.550	4.560	4.560	5,855,000
2026-08-17	4.620	4.620	4.550	4.590	4.590	5,815,500
2026-08-14	4.650	4.700	4.580	4.620	4.620	8,975,100
2026-08-13	4.750	4.850	4.640	4.660	4.660	17,290,801
2026-08-12	4.590	4.670	4.560	4.640	4.640	8,100,200
2026-08-11	4.600	4.680	4.570	4.580	4.580	9,896,900
2026-08-10	4.590	4.600	4.530	4.590	4.590	7,424,500
2026-08-07	4.510	4.620	4.510	4.590	4.590	10,291,100
2026-08-06	4.580	4.590	4.510	4.530	4.530	7,663,400
2026-08-05	4.560	4.600	4.540	4.600	4.600	6,274,200
2026-08-04	4.600	4.600	4.560	4.570	4.570	5,390,400
2026-08-03	4.600	4.640	4.550	4.590	4.590	5,984,900
2026-07-31	4.560	4.630	4.520	4.600	4.600	5,453,800
2026-07-30	4.570	4.600	4.530	4.560	4.560	4,385,700
2026-07-29	4.580	4.620	4.550	4.580	4.580	5,496,100
2026-07-28	4.440	4.630	4.440	4.540	4.540	7,895,703
2026-07-27	4.390	4.470	4.360	4.460	4.460	4,966,103
2026-07-24	4.450	4.460	4.400	4.410	4.410	4,336,300
2026-07-23	4.410	4.480	4.400	4.460	4.460	5,085,600
2026-07-22	4.450	4.480	4.400	4.410	4.410	5,073,400

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-29	0.2200 CNY
2019-06-13	0.0800 CNY

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