Guizhou Bailing Group Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.330 | 5.390 | 5.300 | 5.320 | 5.320 | 28,018,600 |
| 2025-07-22 | 5.370 | 5.410 | 5.340 | 5.350 | 5.350 | 26,586,364 |
| 2025-07-21 | 5.370 | 5.410 | 5.350 | 5.390 | 5.390 | 24,272,564 |
| 2025-07-18 | 5.390 | 5.410 | 5.320 | 5.360 | 5.360 | 27,882,440 |
| 2025-07-17 | 5.460 | 5.520 | 5.350 | 5.410 | 5.410 | 42,690,900 |
| 2025-07-16 | 5.250 | 5.640 | 5.230 | 5.420 | 5.420 | 86,940,000 |
| 2025-07-15 | 5.280 | 5.310 | 5.180 | 5.240 | 5.240 | 37,257,200 |
| 2025-07-14 | 5.380 | 5.450 | 5.280 | 5.320 | 5.320 | 40,454,300 |
| 2025-07-11 | 5.390 | 5.420 | 5.320 | 5.380 | 5.380 | 41,043,724 |
| 2025-07-10 | 5.440 | 5.480 | 5.360 | 5.410 | 5.410 | 39,095,001 |
| 2025-07-09 | 5.460 | 5.510 | 5.400 | 5.430 | 5.430 | 48,517,545 |
| 2025-07-08 | 5.480 | 5.590 | 5.420 | 5.500 | 5.500 | 58,040,000 |
| 2025-07-07 | 5.710 | 5.720 | 5.460 | 5.480 | 5.480 | 99,630,970 |
| 2025-07-04 | 5.880 | 6.010 | 5.710 | 5.770 | 5.770 | 111,667,079 |
| 2025-07-03 | 5.600 | 6.080 | 5.600 | 5.870 | 5.870 | 132,002,905 |
| 2025-07-02 | 5.820 | 6.150 | 5.710 | 5.720 | 5.720 | 197,252,212 |
| 2025-07-01 | 5.180 | 5.700 | 5.150 | 5.700 | 5.700 | 159,066,007 |
| 2025-06-30 | 5.210 | 5.720 | 5.170 | 5.180 | 5.180 | 140,127,531 |
| 2025-06-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-06-26 | 5.200 | 5.280 | 5.090 | 5.200 | 5.200 | 86,831,193 |
| 2025-06-25 | 4.940 | 5.120 | 4.920 | 5.120 | 5.120 | 42,174,800 |
| 2025-06-24 | 4.940 | 5.050 | 4.830 | 4.880 | 4.880 | 120,266,140 |
| 2025-06-23 | 4.840 | 4.840 | 4.750 | 4.840 | 4.840 | 94,376,743 |
| 2025-06-20 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 3,796,100 |
| 2025-06-19 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 4,628,900 |
| 2025-06-18 | 4.210 | 4.240 | 4.180 | 4.180 | 4.180 | 11,404,600 |
| 2025-06-17 | 4.230 | 4.290 | 4.200 | 4.230 | 4.230 | 16,365,600 |
| 2025-06-16 | 4.150 | 4.250 | 4.140 | 4.230 | 4.230 | 17,157,979 |
| 2025-06-13 | 4.250 | 4.250 | 4.150 | 4.170 | 4.170 | 20,264,000 |
| 2025-06-12 | 4.250 | 4.300 | 4.200 | 4.230 | 4.230 | 21,567,700 |
| 2025-06-11 | 4.340 | 4.360 | 4.260 | 4.270 | 4.270 | 22,277,823 |
| 2025-06-10 | 4.290 | 4.410 | 4.210 | 4.330 | 4.330 | 38,596,560 |
| 2025-06-09 | 4.340 | 4.350 | 4.240 | 4.280 | 4.280 | 34,490,767 |
| 2025-06-06 | 4.120 | 4.350 | 4.120 | 4.280 | 4.280 | 59,310,067 |
| 2025-06-05 | 4.100 | 4.180 | 4.080 | 4.140 | 4.140 | 31,638,469 |
| 2025-06-04 | 4.040 | 4.090 | 4.040 | 4.090 | 4.090 | 21,080,234 |
| 2025-06-03 | 3.990 | 4.040 | 3.980 | 4.030 | 4.030 | 13,123,069 |
| 2025-05-30 | 4.030 | 4.040 | 4.000 | 4.010 | 4.010 | 14,580,377 |
| 2025-05-29 | 4.030 | 4.060 | 4.010 | 4.040 | 4.040 | 15,415,546 |
| 2025-05-28 | 4.020 | 4.080 | 4.010 | 4.030 | 4.030 | 13,170,178 |
| 2025-05-27 | 4.000 | 4.050 | 3.980 | 4.010 | 4.010 | 10,721,162 |
| 2025-05-26 | 4.060 | 4.060 | 3.950 | 4.000 | 4.000 | 17,361,300 |
| 2025-05-23 | 4.110 | 4.110 | 4.040 | 4.050 | 4.050 | 20,789,200 |
| 2025-05-22 | 4.060 | 4.160 | 4.050 | 4.070 | 4.070 | 25,123,500 |
| 2025-05-21 | 4.060 | 4.100 | 4.030 | 4.060 | 4.060 | 20,556,500 |
| 2025-05-20 | 4.000 | 4.170 | 3.980 | 4.070 | 4.070 | 33,585,444 |
| 2025-05-19 | 3.960 | 4.010 | 3.940 | 3.990 | 3.990 | 19,881,144 |
| 2025-05-16 | 3.940 | 3.960 | 3.920 | 3.940 | 3.940 | 12,150,303 |
| 2025-05-15 | 3.940 | 4.000 | 3.920 | 3.940 | 3.940 | 16,782,700 |
| 2025-05-14 | 3.960 | 3.970 | 3.920 | 3.960 | 3.960 | 17,271,579 |
| 2025-05-13 | 4.000 | 4.010 | 3.950 | 3.960 | 3.960 | 14,723,800 |
| 2025-05-12 | 4.000 | 4.020 | 3.940 | 3.980 | 3.980 | 20,684,800 |
| 2025-05-09 | 4.000 | 4.070 | 3.990 | 4.010 | 4.010 | 23,189,000 |
| 2025-05-08 | 4.000 | 4.020 | 3.970 | 3.990 | 3.990 | 15,127,423 |
| 2025-05-07 | 4.010 | 4.070 | 3.980 | 4.000 | 4.000 | 21,062,200 |
| 2025-05-06 | 3.980 | 4.000 | 3.940 | 4.000 | 4.000 | 16,627,500 |
| 2025-04-30 | 3.930 | 4.010 | 3.930 | 3.940 | 3.940 | 14,893,830 |
| 2025-04-29 | 3.920 | 3.980 | 3.880 | 3.930 | 3.930 | 21,436,000 |
| 2025-04-28 | 3.960 | 4.080 | 3.900 | 4.010 | 4.010 | 23,307,900 |
| 2025-04-25 | 3.870 | 4.020 | 3.870 | 3.980 | 3.980 | 21,806,600 |
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.