Guizhou Bailing Group Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.330 | 4.400 | 4.270 | 4.270 | 4.270 | 28,695,449 |
| 2026-01-16 | 4.290 | 4.330 | 4.220 | 4.330 | 4.330 | 43,592,800 |
| 2026-01-15 | 4.180 | 4.290 | 4.180 | 4.290 | 4.290 | 40,215,556 |
| 2026-01-14 | 4.130 | 4.150 | 4.080 | 4.090 | 4.090 | 34,870,784 |
| 2026-01-13 | 4.170 | 4.180 | 4.110 | 4.120 | 4.120 | 36,054,922 |
| 2026-01-12 | 4.260 | 4.260 | 4.150 | 4.180 | 4.180 | 47,301,300 |
| 2026-01-09 | 4.270 | 4.330 | 4.260 | 4.270 | 4.270 | 26,708,091 |
| 2026-01-08 | 4.260 | 4.300 | 4.230 | 4.290 | 4.290 | 16,056,645 |
| 2026-01-07 | 4.330 | 4.370 | 4.270 | 4.280 | 4.280 | 24,652,091 |
| 2026-01-06 | 4.280 | 4.350 | 4.280 | 4.330 | 4.330 | 21,982,100 |
| 2026-01-05 | 4.260 | 4.350 | 4.260 | 4.290 | 4.290 | 31,687,390 |
| 2025-12-31 | 4.290 | 4.430 | 4.270 | 4.350 | 4.350 | 47,682,690 |
| 2025-12-30 | 4.200 | 4.330 | 4.140 | 4.230 | 4.230 | 71,143,574 |
| 2025-12-29 | 4.400 | 4.420 | 4.360 | 4.360 | 4.360 | 42,536,000 |
| 2025-12-26 | 4.610 | 4.800 | 4.590 | 4.590 | 4.590 | 84,931,432 |
| 2025-12-25 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 4,704,200 |
| 2025-12-24 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 275,400 |
| 2025-12-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 467,900 |
| 2025-12-22 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 0 |
| 2025-12-19 | 5.530 | 5.660 | 5.510 | 5.630 | 5.630 | 21,854,700 |
| 2025-12-18 | 5.460 | 5.640 | 5.380 | 5.530 | 5.530 | 22,450,740 |
| 2025-12-17 | 5.210 | 5.480 | 5.170 | 5.460 | 5.460 | 24,112,300 |
| 2025-12-16 | 5.350 | 5.350 | 5.200 | 5.210 | 5.210 | 12,436,900 |
| 2025-12-15 | 5.300 | 5.390 | 5.250 | 5.330 | 5.330 | 9,687,640 |
| 2025-12-12 | 5.400 | 5.420 | 5.330 | 5.350 | 5.350 | 12,742,800 |
| 2025-12-11 | 5.480 | 5.510 | 5.410 | 5.420 | 5.420 | 12,365,703 |
| 2025-12-10 | 5.470 | 5.520 | 5.420 | 5.480 | 5.480 | 16,242,300 |
| 2025-12-09 | 5.480 | 5.530 | 5.460 | 5.500 | 5.500 | 14,050,900 |
| 2025-12-08 | 5.530 | 5.620 | 5.450 | 5.500 | 5.500 | 23,519,500 |
| 2025-12-05 | 5.220 | 5.570 | 5.200 | 5.530 | 5.530 | 48,851,842 |
| 2025-12-04 | 5.210 | 5.380 | 5.090 | 5.220 | 5.220 | 60,121,700 |
| 2025-12-03 | 5.600 | 5.650 | 5.540 | 5.570 | 5.570 | 17,879,403 |
| 2025-12-02 | 5.750 | 5.800 | 5.550 | 5.620 | 5.620 | 26,544,200 |
| 2025-12-01 | 5.680 | 5.740 | 5.650 | 5.730 | 5.730 | 16,075,600 |
| 2025-11-28 | 5.700 | 5.710 | 5.630 | 5.690 | 5.690 | 12,040,606 |
| 2025-11-27 | 5.690 | 5.730 | 5.640 | 5.700 | 5.700 | 12,678,299 |
| 2025-11-26 | 5.720 | 5.820 | 5.670 | 5.720 | 5.720 | 20,066,422 |
| 2025-11-25 | 5.640 | 5.730 | 5.610 | 5.720 | 5.720 | 19,618,000 |
| 2025-11-24 | 5.600 | 5.680 | 5.540 | 5.620 | 5.620 | 14,455,900 |
| 2025-11-21 | 5.760 | 5.800 | 5.570 | 5.570 | 5.570 | 23,935,000 |
| 2025-11-20 | 5.820 | 5.840 | 5.740 | 5.790 | 5.790 | 13,620,012 |
| 2025-11-19 | 5.910 | 5.920 | 5.780 | 5.810 | 5.810 | 18,023,700 |
| 2025-11-18 | 5.990 | 6.030 | 5.880 | 5.910 | 5.910 | 23,606,963 |
| 2025-11-17 | 6.120 | 6.180 | 5.990 | 6.010 | 6.010 | 32,606,903 |
| 2025-11-14 | 6.090 | 6.250 | 6.060 | 6.180 | 6.180 | 47,310,300 |
| 2025-11-13 | 6.020 | 6.110 | 5.950 | 6.100 | 6.100 | 39,354,329 |
| 2025-11-12 | 6.020 | 6.190 | 5.990 | 6.090 | 6.090 | 52,869,108 |
| 2025-11-11 | 5.980 | 6.020 | 5.920 | 6.010 | 6.010 | 33,260,200 |
| 2025-11-10 | 5.810 | 6.000 | 5.800 | 5.980 | 5.980 | 40,274,422 |
| 2025-11-07 | 5.790 | 5.870 | 5.790 | 5.830 | 5.830 | 17,343,400 |
| 2025-11-06 | 5.930 | 5.940 | 5.800 | 5.820 | 5.820 | 23,265,403 |
| 2025-11-05 | 5.750 | 5.960 | 5.730 | 5.920 | 5.920 | 33,740,923 |
| 2025-11-04 | 5.840 | 5.850 | 5.750 | 5.790 | 5.790 | 15,875,900 |
| 2025-11-03 | 5.820 | 5.850 | 5.780 | 5.850 | 5.850 | 21,002,900 |
| 2025-10-31 | 5.700 | 5.820 | 5.680 | 5.810 | 5.810 | 26,744,530 |
| 2025-10-30 | 5.910 | 5.930 | 5.720 | 5.720 | 5.720 | 34,764,300 |
| 2025-10-29 | 5.850 | 5.900 | 5.780 | 5.890 | 5.890 | 26,052,641 |
| 2025-10-28 | 5.890 | 5.940 | 5.850 | 5.890 | 5.890 | 25,386,698 |
| 2025-10-27 | 5.840 | 5.920 | 5.770 | 5.920 | 5.920 | 30,709,423 |
| 2025-10-24 | 5.890 | 5.950 | 5.810 | 5.830 | 5.830 | 29,254,926 |
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.