Guizhou Bailing Group Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.270 | 8.310 | 8.230 | 8.260 | 8.260 | 29,776,475 |
| 2023-02-01 | 8.210 | 8.300 | 8.190 | 8.290 | 8.290 | 45,986,634 |
| 2023-01-31 | 8.140 | 8.260 | 8.070 | 8.220 | 8.220 | 46,318,332 |
| 2023-01-30 | 8.140 | 8.170 | 8.080 | 8.150 | 8.150 | 43,372,389 |
| 2023-01-20 | 7.980 | 8.160 | 7.970 | 8.140 | 8.140 | 40,239,227 |
| 2023-01-19 | 7.950 | 8.050 | 7.900 | 7.980 | 7.980 | 26,919,118 |
| 2023-01-18 | 7.940 | 7.990 | 7.920 | 7.960 | 7.960 | 21,485,398 |
| 2023-01-17 | 8.120 | 8.150 | 7.950 | 7.960 | 7.960 | 51,371,510 |
| 2023-01-16 | 8.260 | 8.380 | 8.110 | 8.150 | 8.150 | 96,800,044 |
| 2023-01-13 | 7.910 | 7.960 | 7.870 | 7.940 | 7.940 | 28,000,010 |
| 2023-01-12 | 8.020 | 8.080 | 7.860 | 7.910 | 7.910 | 34,155,673 |
| 2023-01-11 | 8.050 | 8.150 | 7.980 | 7.980 | 7.980 | 42,148,782 |
| 2023-01-10 | 8.260 | 8.290 | 8.080 | 8.090 | 8.090 | 52,828,051 |
| 2023-01-09 | 8.120 | 8.190 | 8.070 | 8.170 | 8.170 | 42,436,498 |
| 2023-01-06 | 8.210 | 8.220 | 8.040 | 8.070 | 8.070 | 58,292,956 |
| 2023-01-05 | 8.260 | 8.340 | 8.190 | 8.240 | 8.240 | 53,934,361 |
| 2023-01-04 | 8.370 | 8.450 | 8.150 | 8.320 | 8.320 | 83,379,026 |
| 2023-01-03 | 8.340 | 8.400 | 8.180 | 8.370 | 8.370 | 69,327,037 |
| 2022-12-30 | 8.380 | 8.420 | 8.150 | 8.160 | 8.160 | 57,736,779 |
| 2022-12-29 | 8.300 | 8.480 | 8.260 | 8.350 | 8.350 | 67,283,525 |
| 2022-12-28 | 8.490 | 8.560 | 8.250 | 8.290 | 8.290 | 65,707,959 |
| 2022-12-27 | 8.850 | 8.860 | 8.260 | 8.480 | 8.480 | 106,142,694 |
| 2022-12-26 | 9.130 | 9.220 | 8.680 | 8.840 | 8.840 | 102,449,307 |
| 2022-12-23 | 8.760 | 9.040 | 8.750 | 8.890 | 8.890 | 79,797,808 |
| 2022-12-22 | 9.330 | 9.340 | 8.790 | 8.820 | 8.820 | 126,375,036 |
| 2022-12-21 | 9.600 | 9.820 | 9.200 | 9.330 | 9.330 | 139,836,532 |
| 2022-12-20 | 10.300 | 10.300 | 9.560 | 9.690 | 9.690 | 141,810,569 |
| 2022-12-19 | 11.010 | 11.010 | 10.170 | 10.170 | 10.170 | 132,251,506 |
| 2022-12-16 | 11.030 | 11.880 | 11.030 | 11.300 | 11.300 | 168,423,309 |
| 2022-12-15 | 10.970 | 11.380 | 10.820 | 11.090 | 11.090 | 130,659,854 |
| 2022-12-14 | 11.500 | 11.860 | 10.910 | 11.090 | 11.090 | 223,024,749 |
| 2022-12-13 | 11.640 | 11.970 | 11.410 | 11.970 | 11.970 | 290,022,914 |
| 2022-12-12 | 10.500 | 10.880 | 10.300 | 10.880 | 10.880 | 120,070,274 |
| 2022-12-09 | 9.970 | 10.490 | 9.850 | 9.890 | 9.890 | 187,926,329 |
| 2022-12-08 | 9.850 | 11.170 | 9.710 | 10.300 | 10.300 | 301,645,538 |
| 2022-12-07 | 9.170 | 10.290 | 8.880 | 10.290 | 10.290 | 272,374,352 |
| 2022-12-06 | 9.900 | 10.000 | 9.090 | 9.350 | 9.350 | 297,586,745 |
| 2022-12-05 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 30,291,004 |
| 2022-12-02 | 8.370 | 8.480 | 8.210 | 8.260 | 8.260 | 94,778,442 |
| 2022-12-01 | 8.200 | 8.680 | 7.880 | 8.400 | 8.400 | 176,784,749 |
| 2022-11-30 | 8.160 | 8.250 | 7.820 | 7.930 | 7.930 | 147,777,764 |
| 2022-11-29 | 8.420 | 8.770 | 8.200 | 8.340 | 8.340 | 202,695,864 |
| 2022-11-28 | 8.400 | 8.940 | 8.300 | 8.500 | 8.500 | 242,064,197 |
| 2022-11-25 | 7.370 | 8.130 | 7.310 | 8.130 | 8.130 | 90,120,984 |
| 2022-11-24 | 7.410 | 7.450 | 7.280 | 7.390 | 7.390 | 31,072,652 |
| 2022-11-23 | 7.580 | 7.670 | 7.240 | 7.300 | 7.300 | 49,611,746 |
| 2022-11-22 | 7.960 | 8.110 | 7.560 | 7.680 | 7.680 | 72,667,798 |
| 2022-11-21 | 7.850 | 8.180 | 7.730 | 8.060 | 8.060 | 72,881,368 |
| 2022-11-18 | 7.840 | 8.070 | 7.760 | 7.880 | 7.880 | 86,871,328 |
| 2022-11-17 | 7.700 | 8.120 | 7.650 | 7.910 | 7.910 | 87,089,537 |
| 2022-11-16 | 7.530 | 7.960 | 7.400 | 7.870 | 7.870 | 100,662,395 |
| 2022-11-15 | 7.580 | 7.650 | 7.350 | 7.570 | 7.570 | 82,745,169 |
| 2022-11-14 | 7.120 | 7.820 | 7.090 | 7.730 | 7.730 | 106,151,407 |
| 2022-11-11 | 7.420 | 7.680 | 7.100 | 7.110 | 7.110 | 87,554,328 |
| 2022-11-10 | 7.380 | 7.730 | 7.190 | 7.360 | 7.360 | 78,206,399 |
| 2022-11-09 | 7.060 | 7.380 | 7.050 | 7.250 | 7.250 | 49,580,717 |
| 2022-11-08 | 6.880 | 7.150 | 6.830 | 7.150 | 7.150 | 40,396,020 |
| 2022-11-07 | 6.850 | 6.980 | 6.850 | 6.910 | 6.910 | 19,221,429 |
| 2022-11-04 | 6.820 | 6.950 | 6.780 | 6.890 | 6.890 | 20,618,797 |
| 2022-11-03 | 6.900 | 6.930 | 6.780 | 6.820 | 6.820 | 18,799,900 |
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.