See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.26▲ 2.17%
← 002424.SHE stock page

Guizhou Bailing Group Pharmaceutical Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-288.1608.3708.1508.3608.36021,353,439
2023-07-278.3108.3208.2008.2108.21014,285,423
2023-07-268.3108.3208.2408.3108.31015,297,007
2023-07-258.2808.3408.2408.3308.33018,408,700
2023-07-248.2008.3608.1908.2508.25019,646,346
2023-07-218.1408.2708.1408.2008.20017,037,204
2023-07-208.2208.2808.1208.1408.14021,550,974
2023-07-198.2308.3008.1708.2008.20015,386,400
2023-07-188.4108.4208.2308.2608.26024,215,872
2023-07-178.4208.4708.2008.4108.41033,571,424
2023-07-148.4708.4908.3608.3908.39019,262,537
2023-07-138.4308.5408.4108.4808.48020,564,016
2023-07-128.6608.6908.3908.4108.41036,236,115
2023-07-118.6008.6808.5708.6608.66016,968,320
2023-07-108.7108.7708.5708.6308.63024,998,535
2023-07-078.7308.7908.6508.7108.71022,632,279
2023-07-068.9808.9808.7008.7208.72042,351,142
2023-07-058.8309.1008.7608.9508.95053,981,421
2023-07-048.8908.9308.7508.8408.84043,438,678
2023-07-039.0209.1008.7808.9508.95050,322,131
2023-06-308.8709.1008.8708.9808.98062,315,593
2023-06-298.7309.0508.6808.8908.89078,844,701
2023-06-288.7508.9508.5908.7708.77058,744,817
2023-06-278.6808.8808.6008.7508.75049,489,264
2023-06-268.6309.0708.6008.6608.66079,329,090
2023-06-218.8808.9508.5608.5608.56051,266,814
2023-06-208.6309.2208.5908.7108.710106,305,433
2023-06-198.7908.8908.5308.5508.550102,954,136
2023-06-167.9508.6707.9308.6708.670129,517,145
2023-06-157.8507.9007.7207.8807.88018,038,672
2023-06-147.9007.9607.8307.8507.85017,479,989
2023-06-137.9708.0007.8707.8807.88021,752,747
2023-06-128.0808.1007.9307.9607.96023,964,800
2023-06-098.0408.1707.9608.1408.14026,512,605
2023-06-088.1408.2808.0408.0708.07029,373,662
2023-06-077.8508.2007.8008.0908.09050,467,879
2023-06-068.0208.0507.7907.8107.81036,514,052
2023-06-058.0008.1707.9008.0808.08034,684,549
2023-06-028.0208.1007.9708.0108.01021,334,579
2023-06-018.0708.1507.9108.0408.04021,562,696
2023-05-318.1508.2208.0608.0708.07019,781,556
2023-05-308.2508.2908.0308.1208.12020,494,364
2023-05-298.2308.4008.1808.2108.21026,509,276
2023-05-267.9708.3007.8908.2408.24030,291,592
2023-05-258.1908.1907.9808.0708.07029,542,741
2023-05-248.4008.4108.1508.2308.23034,069,383
2023-05-238.3108.5508.2908.4308.43056,468,983
2023-05-228.2508.3908.2008.3208.32026,421,637
2023-05-198.1508.2908.0708.2408.24023,577,499
2023-05-188.1508.2508.0808.1408.14017,411,870
2023-05-178.1208.1708.0108.1608.16021,653,349
2023-05-168.1308.2408.0508.1908.19025,710,046
2023-05-158.0808.1907.9108.1408.14020,104,317
2023-05-128.0208.2207.9608.0508.05022,607,448
2023-05-118.1208.1808.0008.0108.01019,083,356
2023-05-108.2308.2408.0708.1208.12020,136,210
2023-05-098.2908.3308.1608.1708.17028,741,900
2023-05-088.3208.5808.2908.3508.35035,229,155
2023-05-058.4408.4708.1708.2708.27033,279,617
2023-05-048.0708.4908.0108.4208.42054,575,216
← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-05-290.2200 CNY
2019-06-130.0800 CNY

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