Guizhou Bailing Group Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.080	7.220	6.920	7.180	7.180	60,604,269
2022-05-09	6.800	7.340	6.760	7.220	7.220	74,772,841
2022-05-06	6.720	6.950	6.660	6.840	6.840	48,380,474
2022-05-05	6.580	6.950	6.550	6.910	6.910	63,409,240
2022-04-29	6.430	6.770	6.390	6.650	6.650	59,949,520
2022-04-28	6.340	6.510	6.300	6.430	6.430	52,585,773
2022-04-27	5.910	6.450	5.910	6.410	6.410	69,539,892
2022-04-26	6.170	6.330	6.000	6.040	6.040	58,676,934
2022-04-25	6.740	6.920	6.150	6.180	6.180	82,468,849
2022-04-22	6.800	6.990	6.670	6.730	6.730	49,915,301
2022-04-21	7.070	7.230	6.850	6.900	6.900	60,325,112
2022-04-20	7.310	7.400	7.150	7.190	7.190	57,273,167
2022-04-19	7.220	7.400	7.110	7.300	7.300	53,542,274
2022-04-18	7.200	7.410	7.170	7.210	7.210	53,025,628
2022-04-15	7.340	7.560	7.220	7.250	7.250	86,805,651
2022-04-14	7.280	7.490	7.250	7.380	7.380	74,460,297
2022-04-13	7.490	7.540	7.180	7.220	7.220	91,570,573
2022-04-12	7.650	7.860	7.400	7.610	7.610	104,800,646
2022-04-11	7.670	8.050	7.640	7.770	7.770	121,745,382
2022-04-08	7.940	7.950	7.610	7.720	7.720	118,746,455
2022-04-07	8.400	8.480	7.730	8.000	8.000	206,992,284
2022-04-06	9.090	9.330	8.500	8.530	8.530	233,791,690
2022-04-01	9.460	9.840	8.960	8.960	8.960	239,613,899
2022-03-31	10.000	10.960	9.760	9.960	9.960	392,941,032
2022-03-30	9.960	9.960	9.400	9.960	9.960	280,584,796
2022-03-29	8.300	9.050	8.010	9.050	9.050	240,008,070
2022-03-28	7.740	8.230	7.250	8.230	8.230	165,298,556
2022-03-25	6.930	7.480	6.820	7.480	7.480	33,397,932
2022-03-24	6.640	6.830	6.610	6.800	6.800	46,367,346
2022-03-23	6.600	6.820	6.530	6.710	6.710	34,500,772
2022-03-22	6.670	6.690	6.530	6.610	6.610	23,142,889
2022-03-21	6.560	6.670	6.500	6.620	6.620	28,852,095
2022-03-18	6.270	6.650	6.250	6.550	6.550	33,166,400
2022-03-17	6.080	6.470	6.010	6.260	6.260	34,284,257
2022-03-16	6.070	6.120	5.710	6.070	6.070	28,225,601
2022-03-15	6.360	6.420	5.980	5.990	5.990	28,885,857
2022-03-14	6.630	6.700	6.430	6.430	6.430	24,140,690
2022-03-11	6.420	6.650	6.360	6.630	6.630	27,761,748
2022-03-10	6.250	6.460	6.250	6.420	6.420	24,674,119
2022-03-09	6.360	6.380	5.950	6.180	6.180	26,254,585
2022-03-08	6.640	6.670	6.320	6.320	6.320	21,326,615
2022-03-07	6.600	6.720	6.560	6.600	6.600	20,048,585
2022-03-04	6.630	6.780	6.600	6.640	6.640	27,446,091
2022-03-03	6.590	6.720	6.520	6.650	6.650	32,541,653
2022-03-02	6.360	6.590	6.340	6.530	6.530	20,516,852
2022-03-01	6.430	6.460	6.350	6.400	6.400	12,069,643
2022-02-28	6.450	6.500	6.330	6.430	6.430	12,884,485
2022-02-25	6.360	6.590	6.360	6.480	6.480	19,833,916
2022-02-24	6.470	6.590	6.220	6.300	6.300	32,612,484
2022-02-23	6.480	6.540	6.420	6.490	6.490	15,720,300
2022-02-22	6.660	6.660	6.460	6.470	6.470	20,647,000
2022-02-21	6.420	6.680	6.400	6.660	6.660	27,373,037
2022-02-18	6.310	6.450	6.310	6.410	6.410	11,452,323
2022-02-17	6.430	6.460	6.340	6.360	6.360	13,128,076
2022-02-16	6.500	6.510	6.430	6.460	6.460	10,927,924
2022-02-15	6.440	6.520	6.370	6.460	6.460	12,770,690
2022-02-14	6.370	6.510	6.330	6.390	6.390	11,871,100
2022-02-11	6.530	6.560	6.380	6.390	6.390	17,436,853
2022-02-10	6.590	6.680	6.550	6.580	6.580	14,442,373
2022-02-09	6.460	6.690	6.420	6.620	6.620	22,978,329

← NewerPage 19 of 21 · 1,212 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.