Guizhou Bailing Group Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.210 | 7.550 | 7.210 | 7.240 | 7.240 | 35,391,758 |
| 2022-08-02 | 7.660 | 7.680 | 7.120 | 7.120 | 7.120 | 48,005,993 |
| 2022-08-01 | 7.700 | 7.750 | 7.560 | 7.740 | 7.740 | 18,874,923 |
| 2022-07-29 | 7.900 | 7.900 | 7.680 | 7.700 | 7.700 | 32,528,727 |
| 2022-07-28 | 7.820 | 7.960 | 7.780 | 7.900 | 7.900 | 35,172,889 |
| 2022-07-27 | 7.750 | 7.860 | 7.710 | 7.820 | 7.820 | 23,590,208 |
| 2022-07-26 | 7.890 | 7.920 | 7.670 | 7.810 | 7.810 | 27,270,240 |
| 2022-07-25 | 7.790 | 7.880 | 7.760 | 7.790 | 7.790 | 25,297,408 |
| 2022-07-22 | 7.880 | 7.920 | 7.700 | 7.790 | 7.790 | 34,051,478 |
| 2022-07-21 | 7.960 | 7.990 | 7.860 | 7.890 | 7.890 | 37,346,563 |
| 2022-07-20 | 7.710 | 8.180 | 7.700 | 8.010 | 8.010 | 76,637,621 |
| 2022-07-19 | 7.750 | 7.950 | 7.620 | 7.670 | 7.670 | 35,942,663 |
| 2022-07-18 | 7.700 | 7.800 | 7.550 | 7.790 | 7.790 | 37,459,476 |
| 2022-07-15 | 7.600 | 8.010 | 7.490 | 7.690 | 7.690 | 48,719,986 |
| 2022-07-14 | 7.690 | 7.830 | 7.630 | 7.690 | 7.690 | 32,974,722 |
| 2022-07-13 | 7.750 | 7.800 | 7.550 | 7.640 | 7.640 | 38,641,732 |
| 2022-07-12 | 7.910 | 7.980 | 7.710 | 7.790 | 7.790 | 48,153,650 |
| 2022-07-11 | 7.900 | 8.200 | 7.860 | 7.970 | 7.970 | 81,572,688 |
| 2022-07-08 | 7.440 | 8.200 | 7.430 | 7.860 | 7.860 | 105,297,398 |
| 2022-07-07 | 7.450 | 7.500 | 7.320 | 7.450 | 7.450 | 20,177,108 |
| 2022-07-06 | 7.650 | 7.760 | 7.380 | 7.460 | 7.460 | 30,800,628 |
| 2022-07-05 | 7.800 | 7.800 | 7.560 | 7.710 | 7.710 | 27,342,419 |
| 2022-07-04 | 7.630 | 7.790 | 7.600 | 7.790 | 7.790 | 27,779,529 |
| 2022-07-01 | 7.670 | 7.750 | 7.550 | 7.590 | 7.590 | 19,390,915 |
| 2022-06-30 | 7.630 | 7.850 | 7.620 | 7.690 | 7.690 | 28,460,749 |
| 2022-06-29 | 7.780 | 7.880 | 7.620 | 7.640 | 7.640 | 32,706,755 |
| 2022-06-28 | 7.650 | 7.810 | 7.560 | 7.800 | 7.800 | 35,664,576 |
| 2022-06-27 | 7.820 | 7.910 | 7.670 | 7.720 | 7.720 | 35,029,744 |
| 2022-06-24 | 7.670 | 7.760 | 7.620 | 7.700 | 7.700 | 27,131,901 |
| 2022-06-23 | 7.650 | 7.730 | 7.490 | 7.700 | 7.700 | 34,004,679 |
| 2022-06-22 | 7.690 | 7.810 | 7.620 | 7.650 | 7.650 | 44,190,109 |
| 2022-06-21 | 7.860 | 7.860 | 7.620 | 7.640 | 7.640 | 46,103,822 |
| 2022-06-20 | 7.730 | 7.930 | 7.600 | 7.870 | 7.870 | 63,154,268 |
| 2022-06-17 | 7.370 | 7.750 | 7.370 | 7.690 | 7.690 | 65,871,005 |
| 2022-06-16 | 7.190 | 7.480 | 7.180 | 7.420 | 7.420 | 53,418,059 |
| 2022-06-15 | 7.180 | 7.300 | 7.170 | 7.210 | 7.210 | 34,643,069 |
| 2022-06-14 | 7.100 | 7.210 | 6.960 | 7.200 | 7.200 | 37,055,659 |
| 2022-06-13 | 7.210 | 7.310 | 7.110 | 7.150 | 7.150 | 31,622,097 |
| 2022-06-10 | 7.100 | 7.280 | 7.100 | 7.230 | 7.230 | 31,777,338 |
| 2022-06-09 | 7.300 | 7.390 | 7.120 | 7.120 | 7.120 | 37,568,153 |
| 2022-06-08 | 7.390 | 7.500 | 7.250 | 7.350 | 7.350 | 57,649,705 |
| 2022-06-07 | 7.130 | 7.480 | 7.090 | 7.480 | 7.480 | 78,837,436 |
| 2022-06-06 | 7.050 | 7.180 | 7.030 | 7.140 | 7.140 | 34,071,264 |
| 2022-06-02 | 7.230 | 7.250 | 7.050 | 7.050 | 7.050 | 50,006,016 |
| 2022-06-01 | 7.360 | 7.440 | 7.260 | 7.270 | 7.270 | 43,505,802 |
| 2022-05-31 | 7.300 | 7.430 | 7.160 | 7.370 | 7.370 | 59,051,601 |
| 2022-05-30 | 7.420 | 7.470 | 7.250 | 7.280 | 7.280 | 60,428,582 |
| 2022-05-27 | 7.620 | 7.690 | 7.410 | 7.420 | 7.420 | 79,276,424 |
| 2022-05-26 | 7.890 | 8.070 | 7.540 | 7.590 | 7.590 | 127,248,905 |
| 2022-05-25 | 8.070 | 8.630 | 7.880 | 7.890 | 7.890 | 201,156,034 |
| 2022-05-24 | 7.570 | 7.950 | 7.280 | 7.950 | 7.950 | 89,764,468 |
| 2022-05-23 | 7.150 | 7.330 | 7.130 | 7.230 | 7.230 | 34,384,579 |
| 2022-05-20 | 7.140 | 7.340 | 7.070 | 7.130 | 7.130 | 38,053,070 |
| 2022-05-19 | 6.990 | 7.160 | 6.900 | 7.130 | 7.130 | 33,873,931 |
| 2022-05-18 | 7.100 | 7.210 | 7.040 | 7.090 | 7.090 | 31,255,508 |
| 2022-05-17 | 7.260 | 7.300 | 7.090 | 7.170 | 7.170 | 41,034,376 |
| 2022-05-16 | 7.380 | 7.490 | 7.260 | 7.340 | 7.340 | 49,339,625 |
| 2022-05-13 | 7.250 | 7.420 | 7.100 | 7.320 | 7.320 | 58,202,547 |
| 2022-05-12 | 6.980 | 7.360 | 6.970 | 7.260 | 7.260 | 62,679,183 |
| 2022-05-11 | 7.130 | 7.610 | 7.120 | 7.210 | 7.210 | 92,326,877 |
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.