Guizhou Bailing Group Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.150 | 5.160 | 5.020 | 5.030 | 5.030 | 9,359,500 |
| 2026-04-20 | 5.170 | 5.230 | 5.090 | 5.130 | 5.130 | 12,500,220 |
| 2026-04-17 | 5.010 | 5.270 | 4.970 | 5.170 | 5.170 | 16,876,320 |
| 2026-04-16 | 5.030 | 5.050 | 4.980 | 5.020 | 5.020 | 7,097,900 |
| 2026-04-15 | 5.050 | 5.080 | 5.010 | 5.030 | 5.030 | 6,524,200 |
| 2026-04-14 | 5.050 | 5.100 | 5.000 | 5.010 | 5.010 | 9,941,300 |
| 2026-04-13 | 5.020 | 5.200 | 4.980 | 5.080 | 5.080 | 13,402,200 |
| 2026-04-10 | 5.020 | 5.100 | 5.020 | 5.050 | 5.050 | 8,814,727 |
| 2026-04-09 | 5.020 | 5.060 | 5.010 | 5.030 | 5.030 | 6,949,500 |
| 2026-04-08 | 5.090 | 5.090 | 4.990 | 5.060 | 5.060 | 10,755,600 |
| 2026-04-07 | 4.950 | 5.040 | 4.910 | 4.990 | 4.990 | 8,107,500 |
| 2026-04-03 | 5.180 | 5.190 | 4.900 | 4.970 | 4.970 | 16,195,900 |
| 2026-04-02 | 5.260 | 5.290 | 5.130 | 5.160 | 5.160 | 13,337,200 |
| 2026-04-01 | 5.240 | 5.350 | 5.130 | 5.230 | 5.230 | 18,959,461 |
| 2026-03-31 | 5.310 | 5.320 | 5.160 | 5.180 | 5.180 | 38,054,000 |
| 2026-03-30 | 5.070 | 5.070 | 5.020 | 5.070 | 5.070 | 6,816,563 |
| 2026-03-27 | 4.700 | 4.840 | 4.670 | 4.830 | 4.830 | 8,207,700 |
| 2026-03-26 | 4.860 | 4.890 | 4.690 | 4.730 | 4.730 | 12,550,000 |
| 2026-03-25 | 4.750 | 4.870 | 4.720 | 4.860 | 4.860 | 15,413,500 |
| 2026-03-24 | 4.610 | 4.690 | 4.560 | 4.690 | 4.690 | 15,704,800 |
| 2026-03-23 | 4.660 | 4.700 | 4.560 | 4.560 | 4.560 | 21,626,199 |
| 2026-03-20 | 4.930 | 5.000 | 4.780 | 4.800 | 4.800 | 15,597,300 |
| 2026-03-19 | 5.030 | 5.060 | 4.900 | 4.910 | 4.910 | 16,804,100 |
| 2026-03-18 | 5.090 | 5.110 | 5.020 | 5.090 | 5.090 | 10,466,060 |
| 2026-03-17 | 5.160 | 5.180 | 5.030 | 5.050 | 5.050 | 14,898,300 |
| 2026-03-16 | 5.170 | 5.260 | 5.030 | 5.110 | 5.110 | 22,640,400 |
| 2026-03-13 | 5.450 | 5.470 | 5.150 | 5.180 | 5.180 | 32,850,988 |
| 2026-03-12 | 5.330 | 5.450 | 5.320 | 5.420 | 5.420 | 17,107,449 |
| 2026-03-11 | 5.200 | 5.430 | 5.180 | 5.360 | 5.360 | 24,304,900 |
| 2026-03-10 | 5.080 | 5.280 | 5.080 | 5.180 | 5.180 | 17,714,051 |
| 2026-03-09 | 5.110 | 5.220 | 5.050 | 5.070 | 5.070 | 21,671,150 |
| 2026-03-06 | 5.140 | 5.210 | 5.070 | 5.160 | 5.160 | 16,106,400 |
| 2026-03-05 | 5.150 | 5.330 | 5.150 | 5.180 | 5.180 | 22,156,900 |
| 2026-03-04 | 4.920 | 5.220 | 4.880 | 5.180 | 5.180 | 28,582,740 |
| 2026-03-03 | 5.150 | 5.230 | 4.980 | 4.980 | 4.980 | 36,780,000 |
| 2026-03-02 | 4.950 | 5.250 | 4.940 | 5.240 | 5.240 | 40,453,461 |
| 2026-02-27 | 4.980 | 5.070 | 4.880 | 5.000 | 5.000 | 49,332,301 |
| 2026-02-26 | 4.610 | 4.870 | 4.590 | 4.870 | 4.870 | 24,676,000 |
| 2026-02-25 | 4.470 | 4.670 | 4.440 | 4.640 | 4.640 | 39,528,699 |
| 2026-02-24 | 4.390 | 4.570 | 4.370 | 4.450 | 4.450 | 26,072,699 |
| 2026-02-13 | 4.450 | 4.510 | 4.360 | 4.360 | 4.360 | 17,680,400 |
| 2026-02-12 | 4.450 | 4.510 | 4.400 | 4.450 | 4.450 | 32,526,010 |
| 2026-02-11 | 4.390 | 4.520 | 4.320 | 4.520 | 4.520 | 45,630,422 |
| 2026-02-10 | 4.260 | 4.310 | 4.250 | 4.300 | 4.300 | 13,738,600 |
| 2026-02-09 | 4.230 | 4.280 | 4.220 | 4.250 | 4.250 | 15,477,600 |
| 2026-02-06 | 4.330 | 4.400 | 4.240 | 4.250 | 4.250 | 24,874,301 |
| 2026-02-05 | 4.210 | 4.270 | 4.190 | 4.220 | 4.220 | 15,516,100 |
| 2026-02-04 | 4.130 | 4.220 | 4.110 | 4.210 | 4.210 | 14,905,100 |
| 2026-02-03 | 4.140 | 4.170 | 4.120 | 4.150 | 4.150 | 9,616,300 |
| 2026-02-02 | 4.140 | 4.190 | 4.110 | 4.130 | 4.130 | 15,321,700 |
| 2026-01-30 | 4.220 | 4.250 | 4.200 | 4.230 | 4.230 | 14,310,700 |
| 2026-01-29 | 4.250 | 4.260 | 4.200 | 4.230 | 4.230 | 15,110,020 |
| 2026-01-28 | 4.270 | 4.300 | 4.240 | 4.250 | 4.250 | 14,347,400 |
| 2026-01-27 | 4.330 | 4.340 | 4.220 | 4.270 | 4.270 | 19,917,590 |
| 2026-01-26 | 4.270 | 4.360 | 4.240 | 4.350 | 4.350 | 29,682,490 |
| 2026-01-23 | 4.230 | 4.280 | 4.210 | 4.270 | 4.270 | 19,769,369 |
| 2026-01-22 | 4.220 | 4.250 | 4.190 | 4.230 | 4.230 | 19,921,100 |
| 2026-01-21 | 4.240 | 4.250 | 4.210 | 4.220 | 4.220 | 15,431,400 |
| 2026-01-20 | 4.260 | 4.310 | 4.230 | 4.260 | 4.260 | 18,587,350 |
| 2026-01-19 | 4.330 | 4.400 | 4.270 | 4.270 | 4.270 | 28,695,449 |
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.