Guizhou Bailing Group Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.900	6.930	6.780	6.820	6.820	18,799,900
2022-11-02	6.810	7.070	6.750	6.910	6.910	37,553,416
2022-11-01	6.700	6.850	6.630	6.790	6.790	21,009,540
2022-10-31	6.500	6.730	6.470	6.660	6.660	18,223,357
2022-10-28	6.750	6.830	6.550	6.600	6.600	21,638,228
2022-10-27	6.650	6.870	6.560	6.780	6.780	26,619,000
2022-10-26	6.480	6.750	6.450	6.690	6.690	16,953,700
2022-10-25	6.540	6.550	6.370	6.480	6.480	11,786,600
2022-10-24	6.800	6.880	6.480	6.540	6.540	19,066,851
2022-10-21	6.690	6.840	6.670	6.720	6.720	14,562,700
2022-10-20	6.640	6.800	6.630	6.690	6.690	15,990,084
2022-10-19	6.870	6.870	6.670	6.710	6.710	16,297,543
2022-10-18	6.750	6.920	6.630	6.860	6.860	24,855,664
2022-10-17	6.670	6.810	6.630	6.710	6.710	15,466,325
2022-10-14	6.480	6.720	6.480	6.670	6.670	18,740,632
2022-10-13	6.350	6.540	6.330	6.480	6.480	11,066,184
2022-10-12	6.280	6.390	6.160	6.390	6.390	8,664,568
2022-10-11	6.230	6.300	6.110	6.300	6.300	8,863,100
2022-10-10	6.360	6.450	6.210	6.240	6.240	9,156,200
2022-09-30	6.290	6.450	6.260	6.350	6.350	11,154,457
2022-09-29	6.400	6.490	6.260	6.300	6.300	9,651,784
2022-09-28	6.470	6.520	6.340	6.350	6.350	9,943,026
2022-09-27	6.160	6.480	6.160	6.470	6.470	17,794,244
2022-09-26	6.380	6.390	6.140	6.160	6.160	12,237,039
2022-09-23	6.580	6.620	6.390	6.400	6.400	10,080,107
2022-09-22	6.570	6.700	6.550	6.580	6.580	7,057,000
2022-09-21	6.590	6.650	6.490	6.620	6.620	7,113,273
2022-09-20	6.510	6.640	6.510	6.610	6.610	6,802,835
2022-09-19	6.680	6.680	6.460	6.500	6.500	9,233,000
2022-09-16	6.820	6.840	6.650	6.650	6.650	12,799,873
2022-09-15	7.020	7.040	6.760	6.860	6.860	15,936,349
2022-09-14	6.960	7.030	6.930	7.010	7.010	8,780,860
2022-09-13	6.980	7.120	6.970	7.060	7.060	13,734,726
2022-09-09	6.950	6.990	6.920	6.980	6.980	8,615,149
2022-09-08	7.020	7.050	6.940	6.950	6.950	11,820,000
2022-09-07	7.080	7.080	7.020	7.030	7.030	10,973,221
2022-09-06	7.040	7.090	7.000	7.090	7.090	12,390,145
2022-09-05	7.030	7.080	6.990	7.040	7.040	8,232,762
2022-09-02	7.080	7.120	7.010	7.030	7.030	9,941,591
2022-09-01	6.990	7.150	6.980	7.080	7.080	11,410,761
2022-08-31	7.090	7.110	6.980	6.980	6.980	15,491,147
2022-08-30	7.150	7.190	7.090	7.120	7.120	10,352,884
2022-08-29	7.100	7.220	7.030	7.160	7.160	11,392,925
2022-08-26	7.230	7.260	7.130	7.180	7.180	13,590,474
2022-08-25	7.250	7.270	7.100	7.210	7.210	14,565,250
2022-08-24	7.380	7.400	7.160	7.190	7.190	22,071,381
2022-08-23	7.180	7.420	7.160	7.380	7.380	32,051,916
2022-08-22	7.080	7.170	7.050	7.150	7.150	12,515,100
2022-08-19	7.180	7.250	7.100	7.110	7.110	15,380,859
2022-08-18	7.080	7.290	7.020	7.200	7.200	27,019,848
2022-08-17	7.140	7.160	7.060	7.080	7.080	15,913,451
2022-08-16	7.100	7.140	7.060	7.140	7.140	14,564,822
2022-08-15	7.140	7.140	7.070	7.090	7.090	14,711,213
2022-08-12	7.170	7.270	7.110	7.150	7.150	16,039,000
2022-08-11	7.080	7.200	7.060	7.190	7.190	21,097,400
2022-08-10	7.180	7.210	6.970	7.050	7.050	34,031,760
2022-08-09	7.260	7.260	7.100	7.210	7.210	23,942,841
2022-08-08	7.340	7.500	7.300	7.390	7.390	17,885,863
2022-08-05	7.380	7.480	7.230	7.350	7.350	18,423,822
2022-08-04	7.320	7.390	7.180	7.340	7.340	18,276,124

← NewerPage 17 of 21 · 1,213 trading daysOlder →

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.