Guizhou Bailing Group Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 8.200 | 8.430 | 8.180 | 8.400 | 8.400 | 39,057,131 |
| 2023-10-27 | 7.940 | 8.240 | 7.890 | 8.200 | 8.200 | 30,727,084 |
| 2023-10-26 | 7.870 | 8.010 | 7.780 | 7.990 | 7.990 | 16,153,300 |
| 2023-10-25 | 7.870 | 8.020 | 7.850 | 7.890 | 7.890 | 17,821,503 |
| 2023-10-24 | 7.740 | 7.890 | 7.660 | 7.870 | 7.870 | 23,702,697 |
| 2023-10-23 | 7.770 | 7.830 | 7.570 | 7.670 | 7.670 | 19,956,500 |
| 2023-10-20 | 7.830 | 7.910 | 7.730 | 7.770 | 7.770 | 22,142,113 |
| 2023-10-19 | 8.140 | 8.180 | 7.900 | 7.910 | 7.910 | 30,570,403 |
| 2023-10-18 | 8.370 | 8.380 | 8.160 | 8.200 | 8.200 | 24,766,093 |
| 2023-10-17 | 8.370 | 8.450 | 8.270 | 8.390 | 8.390 | 25,923,375 |
| 2023-10-16 | 8.530 | 8.580 | 8.330 | 8.420 | 8.420 | 48,536,009 |
| 2023-10-13 | 8.200 | 8.490 | 8.160 | 8.470 | 8.470 | 50,890,184 |
| 2023-10-12 | 8.180 | 8.320 | 8.130 | 8.220 | 8.220 | 21,893,118 |
| 2023-10-11 | 8.050 | 8.280 | 8.000 | 8.170 | 8.170 | 34,270,290 |
| 2023-10-10 | 8.230 | 8.510 | 8.090 | 8.110 | 8.110 | 41,639,258 |
| 2023-10-09 | 8.060 | 8.210 | 7.970 | 8.150 | 8.150 | 25,996,758 |
| 2023-09-28 | 8.000 | 8.120 | 7.980 | 8.060 | 8.060 | 20,714,034 |
| 2023-09-27 | 7.850 | 8.020 | 7.840 | 7.990 | 7.990 | 21,938,944 |
| 2023-09-26 | 7.880 | 7.930 | 7.800 | 7.830 | 7.830 | 13,179,920 |
| 2023-09-25 | 7.790 | 7.920 | 7.780 | 7.890 | 7.890 | 15,313,500 |
| 2023-09-22 | 7.730 | 7.850 | 7.630 | 7.830 | 7.830 | 13,916,000 |
| 2023-09-21 | 7.820 | 7.840 | 7.730 | 7.740 | 7.740 | 11,320,296 |
| 2023-09-20 | 7.840 | 7.950 | 7.810 | 7.840 | 7.840 | 12,664,800 |
| 2023-09-19 | 7.890 | 7.960 | 7.830 | 7.860 | 7.860 | 12,323,716 |
| 2023-09-18 | 7.870 | 7.920 | 7.820 | 7.900 | 7.900 | 14,123,900 |
| 2023-09-15 | 7.750 | 7.930 | 7.730 | 7.870 | 7.870 | 24,283,562 |
| 2023-09-14 | 7.680 | 7.780 | 7.660 | 7.730 | 7.730 | 11,683,269 |
| 2023-09-13 | 7.860 | 7.860 | 7.630 | 7.680 | 7.680 | 16,966,778 |
| 2023-09-12 | 7.800 | 7.900 | 7.780 | 7.870 | 7.870 | 20,284,089 |
| 2023-09-11 | 7.650 | 7.820 | 7.650 | 7.800 | 7.800 | 17,133,442 |
| 2023-09-08 | 7.590 | 7.710 | 7.590 | 7.650 | 7.650 | 11,335,008 |
| 2023-09-07 | 7.720 | 7.720 | 7.600 | 7.620 | 7.620 | 11,584,400 |
| 2023-09-06 | 7.740 | 7.760 | 7.690 | 7.730 | 7.730 | 9,567,417 |
| 2023-09-05 | 7.820 | 7.880 | 7.770 | 7.780 | 7.780 | 11,826,478 |
| 2023-09-04 | 7.820 | 7.850 | 7.770 | 7.850 | 7.850 | 13,351,896 |
| 2023-09-01 | 7.800 | 7.840 | 7.760 | 7.800 | 7.800 | 10,160,742 |
| 2023-08-31 | 7.760 | 7.860 | 7.670 | 7.860 | 7.860 | 18,364,100 |
| 2023-08-30 | 7.810 | 7.860 | 7.730 | 7.780 | 7.780 | 13,117,148 |
| 2023-08-29 | 7.720 | 7.860 | 7.700 | 7.830 | 7.830 | 16,679,068 |
| 2023-08-28 | 7.930 | 8.000 | 7.700 | 7.740 | 7.740 | 29,439,215 |
| 2023-08-25 | 7.720 | 7.780 | 7.570 | 7.610 | 7.610 | 14,148,649 |
| 2023-08-24 | 7.750 | 7.790 | 7.590 | 7.720 | 7.720 | 14,160,094 |
| 2023-08-23 | 7.780 | 7.870 | 7.700 | 7.710 | 7.710 | 12,756,112 |
| 2023-08-22 | 7.830 | 7.870 | 7.640 | 7.800 | 7.800 | 19,797,647 |
| 2023-08-21 | 7.880 | 7.950 | 7.820 | 7.820 | 7.820 | 13,446,817 |
| 2023-08-18 | 8.160 | 8.160 | 7.910 | 7.910 | 7.910 | 31,151,701 |
| 2023-08-17 | 8.080 | 8.180 | 8.070 | 8.160 | 8.160 | 14,801,787 |
| 2023-08-16 | 8.200 | 8.290 | 8.110 | 8.110 | 8.110 | 20,579,700 |
| 2023-08-15 | 8.160 | 8.240 | 8.050 | 8.240 | 8.240 | 25,626,056 |
| 2023-08-14 | 8.050 | 8.200 | 8.000 | 8.150 | 8.150 | 21,780,921 |
| 2023-08-11 | 8.090 | 8.310 | 8.080 | 8.120 | 8.120 | 34,039,942 |
| 2023-08-10 | 8.110 | 8.170 | 8.080 | 8.100 | 8.100 | 12,779,500 |
| 2023-08-09 | 8.110 | 8.220 | 8.050 | 8.150 | 8.150 | 23,637,415 |
| 2023-08-08 | 8.020 | 8.200 | 7.930 | 8.140 | 8.140 | 27,958,068 |
| 2023-08-07 | 8.200 | 8.220 | 8.020 | 8.050 | 8.050 | 20,263,993 |
| 2023-08-04 | 8.180 | 8.300 | 8.140 | 8.200 | 8.200 | 19,470,115 |
| 2023-08-03 | 8.100 | 8.190 | 8.060 | 8.180 | 8.180 | 18,938,600 |
| 2023-08-02 | 8.080 | 8.130 | 8.030 | 8.110 | 8.110 | 14,244,602 |
| 2023-08-01 | 8.280 | 8.300 | 8.070 | 8.100 | 8.100 | 33,967,602 |
| 2023-07-31 | 8.340 | 8.390 | 8.270 | 8.310 | 8.310 | 21,978,900 |
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.