Guizhou Bailing Group Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.490	4.580	4.440	4.500	4.500	7,895,900
2026-07-17	4.680	4.720	4.490	4.500	4.500	11,552,400
2026-07-16	4.730	4.780	4.620	4.700	4.700	10,770,900
2026-07-15	4.610	4.830	4.580	4.750	4.750	14,747,703
2026-07-14	4.530	4.650	4.510	4.610	4.610	10,158,604
2026-07-13	4.510	4.650	4.510	4.560	4.560	12,556,600
2026-07-10	4.430	4.550	4.390	4.510	4.510	9,323,700
2026-07-09	4.460	4.510	4.410	4.440	4.440	6,369,203
2026-07-08	4.430	4.550	4.400	4.480	4.480	5,599,400
2026-07-07	4.570	4.570	4.440	4.440	4.440	7,132,200
2026-07-06	4.560	4.740	4.530	4.570	4.570	12,114,522
2026-07-03	4.560	4.640	4.440	4.580	4.580	13,319,700
2026-07-02	4.340	4.570	4.310	4.530	4.530	16,288,234
2026-07-01	4.330	4.390	4.270	4.350	4.350	10,704,603
2026-06-30	4.380	4.420	4.270	4.340	4.340	9,175,613
2026-06-29	4.350	4.450	4.260	4.410	4.410	10,189,620
2026-06-26	4.390	4.470	4.310	4.350	4.350	9,431,017
2026-06-25	4.640	4.670	4.450	4.450	4.450	11,110,800
2026-06-24	4.800	4.910	4.600	4.680	4.680	18,168,141
2026-06-23	4.500	4.690	4.470	4.690	4.690	6,884,100
2026-06-22	4.300	4.470	4.210	4.470	4.470	15,921,389
2026-06-18	4.310	4.320	4.230	4.260	4.260	9,528,924
2026-06-17	4.430	4.460	4.300	4.340	4.340	8,379,700
2026-06-16	4.440	4.440	4.360	4.400	4.400	5,168,100
2026-06-15	4.440	4.540	4.420	4.440	4.440	6,307,050
2026-06-12	4.330	4.490	4.310	4.460	4.460	8,378,869
2026-06-11	4.500	4.500	4.330	4.350	4.350	8,224,000
2026-06-10	4.460	4.560	4.450	4.520	4.520	4,806,703
2026-06-09	4.460	4.520	4.380	4.500	4.500	5,935,540
2026-06-08	4.550	4.550	4.420	4.440	4.440	9,414,800
2026-06-05	4.630	4.660	4.590	4.590	4.590	6,209,500
2026-06-04	4.680	4.680	4.600	4.620	4.620	6,806,500
2026-06-03	4.740	4.740	4.670	4.690	4.690	5,183,500
2026-06-02	4.750	4.770	4.650	4.730	4.730	6,040,574
2026-06-01	4.560	4.800	4.560	4.720	4.720	10,142,800
2026-05-29	4.580	4.680	4.540	4.590	4.590	8,653,523
2026-05-28	4.580	4.630	4.540	4.580	4.580	5,996,200
2026-05-27	4.650	4.650	4.560	4.580	4.580	8,042,900
2026-05-26	4.610	4.710	4.530	4.680	4.680	10,324,810
2026-05-25	4.720	4.740	4.550	4.640	4.640	14,607,100
2026-05-22	4.730	4.790	4.690	4.720	4.720	7,412,100
2026-05-21	4.780	4.830	4.720	4.750	4.750	10,369,400
2026-05-20	4.930	4.930	4.810	4.830	4.830	7,689,600
2026-05-19	4.940	5.020	4.890	4.920	4.920	6,939,500
2026-05-18	4.860	4.930	4.770	4.860	4.860	10,331,210
2026-05-15	4.760	5.000	4.710	4.880	4.880	13,262,800
2026-05-14	4.850	4.860	4.750	4.770	4.770	11,372,050
2026-05-13	4.930	4.940	4.810	4.850	4.850	14,248,480
2026-05-12	4.950	4.970	4.920	4.930	4.930	6,813,700
2026-05-11	4.980	4.990	4.900	4.970	4.970	10,424,600
2026-05-08	5.030	5.050	4.950	4.970	4.970	11,229,300
2026-05-07	5.130	5.180	5.040	5.050	5.050	10,261,360
2026-05-06	5.050	5.130	5.040	5.130	5.130	12,347,500
2026-04-30	5.030	5.080	4.960	5.030	5.030	12,082,100
2026-04-29	5.000	5.100	4.980	5.080	5.080	9,152,610
2026-04-28	5.000	5.100	4.980	5.020	5.020	9,945,100
2026-04-27	4.870	4.980	4.810	4.970	4.970	8,246,565
2026-04-24	4.970	4.990	4.750	4.860	4.860	15,772,810
2026-04-23	5.050	5.050	4.970	4.980	4.980	8,011,100
2026-04-22	5.000	5.070	5.000	5.040	5.040	5,564,200

← NewerPage 2 of 21 · 1,216 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.