Guizhou Bailing Group Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.820 | 5.930 | 5.780 | 5.900 | 5.900 | 35,240,200 |
| 2025-10-22 | 6.050 | 6.120 | 5.890 | 5.900 | 5.900 | 45,089,229 |
| 2025-10-21 | 6.070 | 6.120 | 5.900 | 6.000 | 6.000 | 58,021,100 |
| 2025-10-20 | 5.940 | 6.180 | 5.780 | 6.150 | 6.150 | 82,002,404 |
| 2025-10-17 | 6.110 | 6.430 | 5.950 | 6.060 | 6.060 | 138,510,369 |
| 2025-10-16 | 5.660 | 5.950 | 5.610 | 5.950 | 5.950 | 48,259,781 |
| 2025-10-15 | 5.320 | 5.420 | 5.320 | 5.410 | 5.410 | 20,582,233 |
| 2025-10-14 | 5.330 | 5.420 | 5.300 | 5.330 | 5.330 | 20,857,600 |
| 2025-10-13 | 5.160 | 5.310 | 5.130 | 5.310 | 5.310 | 19,404,669 |
| 2025-10-10 | 5.250 | 5.370 | 5.240 | 5.320 | 5.320 | 24,176,688 |
| 2025-10-09 | 5.250 | 5.290 | 5.170 | 5.260 | 5.260 | 26,641,478 |
| 2025-09-30 | 5.330 | 5.370 | 5.180 | 5.250 | 5.250 | 37,436,650 |
| 2025-09-29 | 5.440 | 5.440 | 5.290 | 5.320 | 5.320 | 24,849,463 |
| 2025-09-26 | 5.480 | 5.540 | 5.410 | 5.420 | 5.420 | 16,699,206 |
| 2025-09-25 | 5.550 | 5.560 | 5.490 | 5.510 | 5.510 | 16,275,780 |
| 2025-09-24 | 5.460 | 5.590 | 5.420 | 5.560 | 5.560 | 20,044,500 |
| 2025-09-23 | 5.630 | 5.630 | 5.380 | 5.470 | 5.470 | 29,760,406 |
| 2025-09-22 | 5.690 | 5.850 | 5.620 | 5.650 | 5.650 | 19,299,270 |
| 2025-09-19 | 5.760 | 5.770 | 5.580 | 5.650 | 5.650 | 26,695,014 |
| 2025-09-18 | 5.890 | 5.910 | 5.750 | 5.750 | 5.750 | 23,552,550 |
| 2025-09-17 | 5.970 | 5.990 | 5.880 | 5.890 | 5.890 | 19,790,720 |
| 2025-09-16 | 5.910 | 5.980 | 5.880 | 5.970 | 5.970 | 19,863,500 |
| 2025-09-15 | 5.950 | 5.960 | 5.880 | 5.890 | 5.890 | 14,182,444 |
| 2025-09-12 | 5.990 | 5.990 | 5.910 | 5.930 | 5.930 | 19,523,640 |
| 2025-09-11 | 6.020 | 6.030 | 5.890 | 6.000 | 6.000 | 24,266,493 |
| 2025-09-10 | 5.860 | 6.130 | 5.820 | 6.050 | 6.050 | 45,948,700 |
| 2025-09-09 | 5.970 | 5.970 | 5.830 | 5.860 | 5.860 | 15,738,700 |
| 2025-09-08 | 5.890 | 6.000 | 5.860 | 5.970 | 5.970 | 20,552,700 |
| 2025-09-05 | 5.820 | 5.900 | 5.710 | 5.890 | 5.890 | 20,612,280 |
| 2025-09-04 | 5.810 | 5.920 | 5.690 | 5.780 | 5.780 | 27,286,480 |
| 2025-09-03 | 5.990 | 6.010 | 5.800 | 5.810 | 5.810 | 27,519,200 |
| 2025-09-02 | 6.070 | 6.090 | 5.900 | 5.990 | 5.990 | 28,232,400 |
| 2025-09-01 | 5.980 | 6.080 | 5.900 | 6.070 | 6.070 | 28,118,031 |
| 2025-08-29 | 6.020 | 6.060 | 5.970 | 5.980 | 5.980 | 21,718,100 |
| 2025-08-28 | 5.980 | 6.070 | 5.810 | 6.020 | 6.020 | 44,824,650 |
| 2025-08-27 | 6.200 | 6.230 | 6.030 | 6.030 | 6.030 | 48,214,978 |
| 2025-08-26 | 6.290 | 6.440 | 6.220 | 6.240 | 6.240 | 42,989,980 |
| 2025-08-25 | 6.110 | 6.280 | 6.100 | 6.250 | 6.250 | 48,401,503 |
| 2025-08-22 | 6.210 | 6.250 | 6.100 | 6.140 | 6.140 | 51,949,719 |
| 2025-08-21 | 6.050 | 6.540 | 6.040 | 6.290 | 6.290 | 102,832,098 |
| 2025-08-20 | 6.080 | 6.110 | 5.970 | 6.060 | 6.060 | 41,702,900 |
| 2025-08-19 | 6.070 | 6.200 | 6.030 | 6.090 | 6.090 | 55,249,100 |
| 2025-08-18 | 5.990 | 6.110 | 5.990 | 6.060 | 6.060 | 45,203,469 |
| 2025-08-15 | 5.940 | 6.000 | 5.720 | 5.990 | 5.990 | 62,474,615 |
| 2025-08-14 | 6.060 | 6.180 | 5.990 | 6.000 | 6.000 | 53,828,030 |
| 2025-08-13 | 6.070 | 6.100 | 6.010 | 6.060 | 6.060 | 38,639,920 |
| 2025-08-12 | 6.150 | 6.190 | 6.050 | 6.070 | 6.070 | 43,603,310 |
| 2025-08-11 | 6.070 | 6.150 | 6.000 | 6.120 | 6.120 | 46,260,423 |
| 2025-08-08 | 5.980 | 6.250 | 5.950 | 6.130 | 6.130 | 78,723,810 |
| 2025-08-07 | 5.960 | 6.270 | 5.950 | 6.020 | 6.020 | 95,002,730 |
| 2025-08-06 | 6.250 | 6.280 | 5.970 | 6.000 | 6.000 | 104,317,828 |
| 2025-08-05 | 6.640 | 6.700 | 6.170 | 6.200 | 6.200 | 145,687,200 |
| 2025-08-04 | 6.830 | 6.940 | 6.280 | 6.650 | 6.650 | 236,809,824 |
| 2025-08-01 | 6.090 | 6.530 | 6.080 | 6.530 | 6.530 | 117,437,543 |
| 2025-07-31 | 5.400 | 5.940 | 5.360 | 5.940 | 5.940 | 113,224,823 |
| 2025-07-30 | 5.430 | 5.470 | 5.330 | 5.400 | 5.400 | 35,866,600 |
| 2025-07-29 | 5.420 | 5.440 | 5.340 | 5.410 | 5.410 | 31,244,600 |
| 2025-07-28 | 5.330 | 5.420 | 5.320 | 5.360 | 5.360 | 24,588,200 |
| 2025-07-25 | 5.440 | 5.520 | 5.350 | 5.360 | 5.360 | 52,544,500 |
| 2025-07-24 | 5.320 | 5.670 | 5.320 | 5.530 | 5.530 | 77,364,800 |
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.