Guizhou Bailing Group Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.700 | 7.840 | 7.540 | 7.800 | 7.800 | 15,738,617 |
| 2024-01-22 | 7.900 | 7.960 | 7.670 | 7.700 | 7.700 | 17,153,076 |
| 2024-01-19 | 8.000 | 8.070 | 7.960 | 7.960 | 7.960 | 13,206,294 |
| 2024-01-18 | 7.870 | 8.080 | 7.700 | 8.040 | 8.040 | 25,952,573 |
| 2024-01-17 | 8.070 | 8.160 | 7.900 | 7.900 | 7.900 | 17,677,207 |
| 2024-01-16 | 8.080 | 8.140 | 7.990 | 8.100 | 8.100 | 16,603,887 |
| 2024-01-15 | 7.990 | 8.230 | 7.970 | 8.130 | 8.130 | 21,427,200 |
| 2024-01-12 | 8.200 | 8.210 | 8.020 | 8.030 | 8.030 | 22,786,565 |
| 2024-01-11 | 8.100 | 8.350 | 8.030 | 8.220 | 8.220 | 45,478,074 |
| 2024-01-10 | 7.940 | 8.010 | 7.860 | 7.880 | 7.880 | 13,960,395 |
| 2024-01-09 | 7.780 | 8.000 | 7.740 | 8.000 | 8.000 | 19,234,668 |
| 2024-01-08 | 7.880 | 7.880 | 7.730 | 7.770 | 7.770 | 14,297,315 |
| 2024-01-05 | 8.080 | 8.110 | 7.870 | 7.890 | 7.890 | 17,899,700 |
| 2024-01-04 | 8.120 | 8.120 | 8.010 | 8.100 | 8.100 | 12,740,600 |
| 2024-01-03 | 8.120 | 8.290 | 8.070 | 8.150 | 8.150 | 20,923,195 |
| 2024-01-02 | 8.110 | 8.230 | 8.080 | 8.140 | 8.140 | 17,480,065 |
| 2023-12-29 | 8.070 | 8.140 | 8.060 | 8.110 | 8.110 | 19,880,871 |
| 2023-12-28 | 8.240 | 8.330 | 8.010 | 8.120 | 8.120 | 28,450,326 |
| 2023-12-27 | 7.740 | 8.090 | 7.680 | 8.090 | 8.090 | 30,024,270 |
| 2023-12-26 | 7.850 | 7.850 | 7.700 | 7.710 | 7.710 | 11,626,490 |
| 2023-12-25 | 7.710 | 7.950 | 7.580 | 7.810 | 7.810 | 27,615,075 |
| 2023-12-22 | 7.960 | 8.000 | 7.860 | 7.900 | 7.900 | 15,068,200 |
| 2023-12-21 | 7.840 | 7.960 | 7.730 | 7.960 | 7.960 | 21,685,880 |
| 2023-12-20 | 8.010 | 8.070 | 7.850 | 7.880 | 7.880 | 20,048,884 |
| 2023-12-19 | 7.980 | 8.030 | 7.870 | 7.990 | 7.990 | 20,871,933 |
| 2023-12-18 | 8.110 | 8.230 | 7.960 | 7.980 | 7.980 | 27,355,590 |
| 2023-12-15 | 8.370 | 8.450 | 8.130 | 8.140 | 8.140 | 33,278,418 |
| 2023-12-14 | 8.370 | 8.560 | 8.340 | 8.350 | 8.350 | 48,138,973 |
| 2023-12-13 | 8.000 | 8.800 | 7.990 | 8.400 | 8.400 | 93,619,321 |
| 2023-12-12 | 7.950 | 8.030 | 7.930 | 8.000 | 8.000 | 14,556,903 |
| 2023-12-11 | 7.860 | 7.950 | 7.760 | 7.950 | 7.950 | 17,006,471 |
| 2023-12-08 | 7.930 | 7.980 | 7.830 | 7.840 | 7.840 | 19,208,727 |
| 2023-12-07 | 8.050 | 8.060 | 7.940 | 7.940 | 7.940 | 21,369,900 |
| 2023-12-06 | 8.000 | 8.110 | 7.940 | 8.070 | 8.070 | 19,496,770 |
| 2023-12-05 | 8.260 | 8.290 | 8.040 | 8.050 | 8.050 | 26,458,142 |
| 2023-12-04 | 8.260 | 8.390 | 8.170 | 8.270 | 8.270 | 24,199,693 |
| 2023-12-01 | 8.260 | 8.370 | 8.210 | 8.260 | 8.260 | 17,024,448 |
| 2023-11-30 | 8.280 | 8.300 | 8.160 | 8.280 | 8.280 | 17,587,800 |
| 2023-11-29 | 8.400 | 8.420 | 8.240 | 8.260 | 8.260 | 18,896,300 |
| 2023-11-28 | 8.360 | 8.470 | 8.200 | 8.430 | 8.430 | 27,461,068 |
| 2023-11-27 | 8.620 | 8.640 | 8.350 | 8.390 | 8.390 | 37,005,651 |
| 2023-11-24 | 8.480 | 8.630 | 8.390 | 8.530 | 8.530 | 47,346,642 |
| 2023-11-23 | 8.330 | 8.480 | 8.330 | 8.470 | 8.470 | 31,900,029 |
| 2023-11-22 | 8.320 | 8.400 | 8.250 | 8.290 | 8.290 | 18,079,207 |
| 2023-11-21 | 8.390 | 8.440 | 8.290 | 8.320 | 8.320 | 19,017,868 |
| 2023-11-20 | 8.300 | 8.430 | 8.280 | 8.390 | 8.390 | 21,748,200 |
| 2023-11-17 | 8.100 | 8.310 | 8.090 | 8.300 | 8.300 | 25,075,900 |
| 2023-11-16 | 8.190 | 8.240 | 8.120 | 8.130 | 8.130 | 12,364,507 |
| 2023-11-15 | 8.300 | 8.320 | 8.180 | 8.210 | 8.210 | 15,668,300 |
| 2023-11-14 | 8.200 | 8.300 | 8.170 | 8.250 | 8.250 | 15,932,000 |
| 2023-11-13 | 8.230 | 8.290 | 8.090 | 8.200 | 8.200 | 20,865,656 |
| 2023-11-10 | 8.230 | 8.320 | 8.150 | 8.230 | 8.230 | 14,550,100 |
| 2023-11-09 | 8.380 | 8.440 | 8.220 | 8.240 | 8.240 | 18,138,900 |
| 2023-11-08 | 8.270 | 8.480 | 8.250 | 8.370 | 8.370 | 21,251,000 |
| 2023-11-07 | 8.340 | 8.400 | 8.270 | 8.290 | 8.290 | 17,643,445 |
| 2023-11-06 | 8.360 | 8.440 | 8.330 | 8.360 | 8.360 | 20,492,699 |
| 2023-11-03 | 8.230 | 8.390 | 8.170 | 8.310 | 8.310 | 19,250,085 |
| 2023-11-02 | 8.350 | 8.400 | 8.170 | 8.190 | 8.190 | 22,018,202 |
| 2023-11-01 | 8.400 | 8.470 | 8.330 | 8.350 | 8.350 | 22,430,500 |
| 2023-10-31 | 8.410 | 8.640 | 8.360 | 8.400 | 8.400 | 50,351,660 |
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.