Guizhou Bailing Group Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.370 | 3.460 | 3.360 | 3.450 | 3.450 | 23,604,604 |
| 2024-07-24 | 3.460 | 3.550 | 3.380 | 3.390 | 3.390 | 39,323,100 |
| 2024-07-23 | 3.580 | 3.740 | 3.510 | 3.520 | 3.520 | 60,526,936 |
| 2024-07-22 | 3.550 | 3.640 | 3.440 | 3.630 | 3.630 | 64,073,003 |
| 2024-07-19 | 3.270 | 3.470 | 3.270 | 3.470 | 3.470 | 31,343,041 |
| 2024-07-18 | 3.260 | 3.320 | 3.180 | 3.300 | 3.300 | 29,105,598 |
| 2024-07-17 | 3.200 | 3.340 | 3.150 | 3.280 | 3.280 | 35,062,751 |
| 2024-07-16 | 3.100 | 3.220 | 3.090 | 3.190 | 3.190 | 25,786,600 |
| 2024-07-15 | 3.150 | 3.170 | 3.080 | 3.100 | 3.100 | 17,681,800 |
| 2024-07-12 | 3.150 | 3.210 | 3.140 | 3.180 | 3.180 | 20,247,142 |
| 2024-07-11 | 3.110 | 3.190 | 3.080 | 3.170 | 3.170 | 26,642,333 |
| 2024-07-10 | 3.080 | 3.100 | 3.040 | 3.070 | 3.070 | 14,723,344 |
| 2024-07-09 | 3.060 | 3.120 | 2.980 | 3.100 | 3.100 | 23,928,573 |
| 2024-07-08 | 3.180 | 3.200 | 3.070 | 3.070 | 3.070 | 23,194,100 |
| 2024-07-05 | 3.110 | 3.270 | 3.070 | 3.220 | 3.220 | 21,399,500 |
| 2024-07-04 | 3.310 | 3.320 | 3.150 | 3.150 | 3.150 | 33,005,500 |
| 2024-07-03 | 3.230 | 3.350 | 3.210 | 3.320 | 3.320 | 28,417,615 |
| 2024-07-02 | 3.210 | 3.300 | 3.180 | 3.250 | 3.250 | 26,866,115 |
| 2024-07-01 | 3.100 | 3.220 | 3.090 | 3.210 | 3.210 | 21,454,878 |
| 2024-06-28 | 3.110 | 3.160 | 3.030 | 3.130 | 3.130 | 28,877,426 |
| 2024-06-27 | 3.150 | 3.260 | 3.090 | 3.090 | 3.090 | 31,084,435 |
| 2024-06-26 | 3.060 | 3.200 | 2.980 | 3.170 | 3.170 | 40,148,880 |
| 2024-06-25 | 3.250 | 3.290 | 3.140 | 3.140 | 3.140 | 33,280,315 |
| 2024-06-24 | 3.420 | 3.440 | 3.300 | 3.300 | 3.300 | 27,467,200 |
| 2024-06-21 | 3.420 | 3.520 | 3.410 | 3.470 | 3.470 | 19,673,568 |
| 2024-06-20 | 3.660 | 3.680 | 3.510 | 3.510 | 3.510 | 34,723,285 |
| 2024-06-19 | 3.600 | 3.730 | 3.560 | 3.690 | 3.690 | 34,860,406 |
| 2024-06-18 | 3.570 | 3.640 | 3.560 | 3.610 | 3.610 | 22,532,100 |
| 2024-06-17 | 3.580 | 3.640 | 3.550 | 3.570 | 3.570 | 23,870,379 |
| 2024-06-14 | 3.590 | 3.700 | 3.570 | 3.630 | 3.630 | 26,114,246 |
| 2024-06-13 | 3.800 | 3.820 | 3.610 | 3.630 | 3.630 | 45,656,755 |
| 2024-06-12 | 3.700 | 3.840 | 3.660 | 3.800 | 3.800 | 41,014,917 |
| 2024-06-11 | 3.620 | 3.780 | 3.550 | 3.700 | 3.700 | 44,641,286 |
| 2024-06-07 | 3.680 | 3.740 | 3.570 | 3.720 | 3.720 | 54,348,853 |
| 2024-06-06 | 3.640 | 3.730 | 3.560 | 3.570 | 3.570 | 80,738,596 |
| 2024-06-05 | 3.540 | 3.560 | 3.520 | 3.560 | 3.560 | 26,342,764 |
| 2024-06-04 | 3.300 | 3.460 | 3.200 | 3.390 | 3.390 | 63,798,782 |
| 2024-06-03 | 3.500 | 3.550 | 3.370 | 3.370 | 3.370 | 45,325,609 |
| 2024-05-31 | 3.460 | 3.670 | 3.400 | 3.550 | 3.550 | 59,592,146 |
| 2024-05-30 | 3.690 | 3.710 | 3.560 | 3.560 | 3.560 | 67,496,569 |
| 2024-05-29 | 3.920 | 3.950 | 3.750 | 3.750 | 3.750 | 71,013,832 |
| 2024-05-28 | 4.100 | 4.190 | 3.930 | 3.950 | 3.950 | 60,703,672 |
| 2024-05-27 | 4.220 | 4.260 | 4.100 | 4.140 | 4.140 | 39,212,513 |
| 2024-05-24 | 4.220 | 4.370 | 4.040 | 4.270 | 4.270 | 49,710,251 |
| 2024-05-23 | 4.100 | 4.320 | 4.100 | 4.230 | 4.230 | 66,802,239 |
| 2024-05-22 | 4.020 | 4.170 | 4.020 | 4.110 | 4.110 | 77,377,379 |
| 2024-05-21 | 4.350 | 4.400 | 4.230 | 4.230 | 4.230 | 31,709,400 |
| 2024-05-20 | 4.610 | 4.650 | 4.450 | 4.450 | 4.450 | 66,881,535 |
| 2024-05-17 | 4.540 | 4.720 | 4.540 | 4.680 | 4.680 | 60,977,479 |
| 2024-05-16 | 4.520 | 4.630 | 4.490 | 4.530 | 4.530 | 90,244,882 |
| 2024-05-15 | 4.280 | 4.740 | 4.280 | 4.690 | 4.690 | 161,186,840 |
| 2024-05-14 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 6,186,300 |
| 2024-05-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 5,492,700 |
| 2024-05-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,471,800 |
| 2024-05-09 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 2,990,500 |
| 2024-05-08 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 2,750,600 |
| 2024-05-07 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 1,289,800 |
| 2024-05-06 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 1,772,200 |
| 2024-04-30 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-04-29 | 6.360 | 6.490 | 6.330 | 6.460 | 6.460 | 60,710,491 |
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.