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%WTI99.03▲ 1.94%
← 002424.SHE stock page

Guizhou Bailing Group Pharmaceutical Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-288.0108.1107.8508.1108.11028,710,523
2023-04-277.6908.0807.6808.0108.01033,178,230
2023-04-267.5307.8207.5007.7507.75030,489,291
2023-04-258.1008.1007.4007.5207.52058,512,540
2023-04-248.0308.2808.0308.1708.17042,095,571
2023-04-217.9808.1707.9407.9607.96025,843,983
2023-04-208.1008.1207.9007.9707.97020,180,924
2023-04-198.2008.2308.0808.0908.09017,971,586
2023-04-188.3408.3708.1808.1908.19019,744,703
2023-04-178.3008.3308.1908.3308.33019,549,158
2023-04-148.3008.3808.2008.3208.32025,151,131
2023-04-138.2008.3308.1308.2808.28022,092,500
2023-04-128.2208.4108.2008.2208.22022,892,292
2023-04-118.2608.2808.1608.2308.23019,720,973
2023-04-108.3708.4108.2208.2308.23027,519,721
2023-04-078.3408.4308.2608.3408.34025,672,409
2023-04-068.1908.4508.1808.3608.36041,472,422
2023-04-048.1508.3208.1308.2108.21037,879,864
2023-04-038.0508.2708.0308.1508.15041,417,994
2023-03-317.6908.1107.6908.0608.06042,481,087
2023-03-307.8307.8507.6507.7107.71020,468,573
2023-03-297.9407.9507.7807.8307.83021,873,758
2023-03-287.9408.0307.8807.9707.97018,801,124
2023-03-277.9807.9807.8607.9307.93024,437,443
2023-03-248.1408.2007.9708.0108.01033,445,158
2023-03-238.1708.2008.1008.1208.12021,748,708
2023-03-228.2608.3108.1608.1908.19018,993,998
2023-03-218.1508.2708.1508.2508.25017,899,920
2023-03-208.4608.5108.1308.1708.17041,282,757
2023-03-178.2608.5008.2408.4408.44051,081,167
2023-03-168.1708.4008.1208.2908.29047,027,606
2023-03-158.0108.2708.0108.2108.21033,641,858
2023-03-148.1408.2507.9507.9907.99026,497,546
2023-03-138.0908.2308.0608.2108.21020,069,395
2023-03-108.2408.2408.1008.1408.14021,338,986
2023-03-098.2408.4308.2308.2908.29023,292,096
2023-03-088.1208.2308.0808.2308.23019,549,342
2023-03-078.4308.4708.1508.1508.15038,295,651
2023-03-068.4408.4808.3208.4508.45023,262,299
2023-03-038.5308.5608.3608.4408.44037,493,397
2023-03-028.6008.6408.4908.5308.53040,765,248
2023-03-018.7508.7708.5708.7108.71050,726,323
2023-02-288.4208.6908.4208.6808.68051,774,660
2023-02-278.4708.5808.4008.4208.42025,732,563
2023-02-248.5608.6208.4508.4808.48027,629,518
2023-02-238.8108.8208.5208.5508.55061,825,393
2023-02-228.8108.9408.7608.8308.83053,389,621
2023-02-218.8408.9408.7308.8208.82053,591,277
2023-02-208.9508.9508.6308.8608.86091,886,674
2023-02-178.5509.0108.3308.9408.940151,737,676
2023-02-168.3308.6508.3208.4908.490108,976,606
2023-02-158.2808.4508.2508.3608.36056,971,628
2023-02-148.2808.3008.2008.2808.28028,889,716
2023-02-138.2108.2608.1908.2508.25028,563,065
2023-02-108.2308.4208.2008.2108.21056,794,075
2023-02-098.1308.2308.0708.2308.23036,660,710
2023-02-088.1108.2108.1008.1408.14023,987,267
2023-02-078.1808.2308.0708.1208.12033,485,866
2023-02-068.1608.2808.1308.1808.18029,103,793
2023-02-038.2508.2608.1108.2008.20032,822,485
← NewerPage 15 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.