Guizhou Bailing Group Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.310 | 6.410 | 6.300 | 6.380 | 6.380 | 40,929,384 |
| 2024-04-25 | 6.460 | 6.530 | 6.340 | 6.360 | 6.360 | 41,576,870 |
| 2024-04-24 | 6.420 | 6.480 | 6.280 | 6.470 | 6.470 | 34,965,777 |
| 2024-04-23 | 6.540 | 6.560 | 6.400 | 6.430 | 6.430 | 31,552,403 |
| 2024-04-22 | 6.550 | 6.710 | 6.490 | 6.510 | 6.510 | 35,729,095 |
| 2024-04-19 | 6.590 | 6.620 | 6.470 | 6.540 | 6.540 | 27,667,355 |
| 2024-04-18 | 6.770 | 6.770 | 6.590 | 6.630 | 6.630 | 35,746,649 |
| 2024-04-17 | 6.800 | 6.980 | 6.560 | 6.770 | 6.770 | 55,213,826 |
| 2024-04-16 | 6.920 | 7.000 | 6.610 | 6.650 | 6.650 | 29,099,977 |
| 2024-04-15 | 7.110 | 7.190 | 6.890 | 6.970 | 6.970 | 24,740,000 |
| 2024-04-12 | 7.280 | 7.290 | 7.130 | 7.160 | 7.160 | 8,690,816 |
| 2024-04-11 | 7.260 | 7.350 | 7.230 | 7.260 | 7.260 | 8,246,600 |
| 2024-04-10 | 7.470 | 7.470 | 7.260 | 7.300 | 7.300 | 10,620,840 |
| 2024-04-09 | 7.350 | 7.470 | 7.290 | 7.470 | 7.470 | 11,230,100 |
| 2024-04-08 | 7.480 | 7.480 | 7.350 | 7.360 | 7.360 | 10,749,677 |
| 2024-04-03 | 7.500 | 7.540 | 7.460 | 7.490 | 7.490 | 10,694,467 |
| 2024-04-02 | 7.580 | 7.580 | 7.460 | 7.490 | 7.490 | 9,518,165 |
| 2024-04-01 | 7.440 | 7.570 | 7.430 | 7.570 | 7.570 | 11,278,220 |
| 2024-03-29 | 7.440 | 7.450 | 7.350 | 7.440 | 7.440 | 5,430,851 |
| 2024-03-28 | 7.360 | 7.470 | 7.290 | 7.420 | 7.420 | 13,379,316 |
| 2024-03-27 | 7.420 | 7.490 | 7.360 | 7.360 | 7.360 | 13,387,276 |
| 2024-03-26 | 7.440 | 7.490 | 7.320 | 7.400 | 7.400 | 14,472,499 |
| 2024-03-25 | 7.580 | 7.630 | 7.440 | 7.440 | 7.440 | 14,323,402 |
| 2024-03-22 | 7.770 | 7.770 | 7.570 | 7.610 | 7.610 | 21,331,392 |
| 2024-03-21 | 7.820 | 7.860 | 7.770 | 7.770 | 7.770 | 14,216,700 |
| 2024-03-20 | 7.780 | 7.850 | 7.760 | 7.820 | 7.820 | 11,718,338 |
| 2024-03-19 | 7.870 | 7.880 | 7.800 | 7.800 | 7.800 | 12,397,065 |
| 2024-03-18 | 7.820 | 7.870 | 7.780 | 7.870 | 7.870 | 17,407,716 |
| 2024-03-15 | 7.760 | 7.840 | 7.740 | 7.830 | 7.830 | 13,927,216 |
| 2024-03-14 | 7.940 | 8.010 | 7.740 | 7.800 | 7.800 | 18,145,400 |
| 2024-03-13 | 7.840 | 7.870 | 7.770 | 7.830 | 7.830 | 16,339,760 |
| 2024-03-12 | 7.780 | 7.960 | 7.780 | 7.880 | 7.880 | 31,639,756 |
| 2024-03-11 | 7.680 | 7.730 | 7.640 | 7.730 | 7.730 | 13,994,269 |
| 2024-03-08 | 7.620 | 7.680 | 7.590 | 7.660 | 7.660 | 10,442,310 |
| 2024-03-07 | 7.680 | 7.720 | 7.610 | 7.620 | 7.620 | 14,105,209 |
| 2024-03-06 | 7.730 | 7.760 | 7.640 | 7.700 | 7.700 | 14,610,947 |
| 2024-03-05 | 7.840 | 7.840 | 7.700 | 7.740 | 7.740 | 16,891,411 |
| 2024-03-04 | 7.740 | 7.930 | 7.740 | 7.830 | 7.830 | 20,758,854 |
| 2024-03-01 | 7.750 | 7.830 | 7.700 | 7.770 | 7.770 | 17,820,618 |
| 2024-02-29 | 7.590 | 7.750 | 7.560 | 7.750 | 7.750 | 23,267,698 |
| 2024-02-28 | 7.870 | 8.030 | 7.620 | 7.640 | 7.640 | 37,408,890 |
| 2024-02-27 | 7.780 | 7.870 | 7.760 | 7.870 | 7.870 | 22,574,946 |
| 2024-02-26 | 7.810 | 7.870 | 7.770 | 7.810 | 7.810 | 22,245,497 |
| 2024-02-23 | 7.850 | 7.850 | 7.750 | 7.840 | 7.840 | 25,693,573 |
| 2024-02-22 | 7.710 | 7.890 | 7.710 | 7.850 | 7.850 | 31,429,341 |
| 2024-02-21 | 8.040 | 8.040 | 7.700 | 7.820 | 7.820 | 65,677,124 |
| 2024-02-20 | 7.680 | 8.230 | 7.610 | 8.070 | 8.070 | 90,044,870 |
| 2024-02-19 | 7.580 | 7.620 | 7.370 | 7.480 | 7.480 | 20,692,130 |
| 2024-02-08 | 7.470 | 7.650 | 7.400 | 7.560 | 7.560 | 25,669,011 |
| 2024-02-07 | 7.260 | 7.480 | 7.210 | 7.420 | 7.420 | 27,184,408 |
| 2024-02-06 | 6.900 | 7.320 | 6.760 | 7.230 | 7.230 | 30,031,675 |
| 2024-02-05 | 7.040 | 7.040 | 6.560 | 6.880 | 6.880 | 32,104,288 |
| 2024-02-02 | 7.210 | 7.280 | 6.690 | 7.030 | 7.030 | 25,314,573 |
| 2024-02-01 | 7.030 | 7.130 | 6.810 | 7.060 | 7.060 | 27,820,771 |
| 2024-01-31 | 7.630 | 7.680 | 6.910 | 7.250 | 7.250 | 44,527,338 |
| 2024-01-30 | 7.700 | 7.780 | 7.630 | 7.680 | 7.680 | 10,783,700 |
| 2024-01-29 | 7.830 | 7.850 | 7.690 | 7.750 | 7.750 | 16,424,205 |
| 2024-01-26 | 7.950 | 7.990 | 7.830 | 7.830 | 7.830 | 18,342,699 |
| 2024-01-25 | 7.840 | 7.980 | 7.810 | 7.970 | 7.970 | 21,070,590 |
| 2024-01-24 | 7.770 | 7.900 | 7.630 | 7.860 | 7.860 | 18,028,171 |
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.