Guizhou Bailing Group Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.970 | 3.980 | 3.850 | 3.870 | 3.870 | 24,593,879 |
| 2025-04-23 | 3.990 | 4.000 | 3.970 | 3.970 | 3.970 | 12,178,100 |
| 2025-04-22 | 4.000 | 4.020 | 3.960 | 3.980 | 3.980 | 13,222,851 |
| 2025-04-21 | 3.990 | 4.050 | 3.980 | 4.020 | 4.020 | 12,704,322 |
| 2025-04-18 | 3.990 | 4.010 | 3.950 | 4.000 | 4.000 | 12,681,200 |
| 2025-04-17 | 4.030 | 4.040 | 4.000 | 4.010 | 4.010 | 12,371,579 |
| 2025-04-16 | 4.000 | 4.100 | 3.950 | 4.010 | 4.010 | 17,774,238 |
| 2025-04-15 | 4.070 | 4.080 | 4.010 | 4.030 | 4.030 | 14,712,600 |
| 2025-04-14 | 3.970 | 4.110 | 3.970 | 4.060 | 4.060 | 20,023,157 |
| 2025-04-11 | 3.930 | 3.970 | 3.890 | 3.950 | 3.950 | 17,165,100 |
| 2025-04-10 | 3.910 | 3.990 | 3.900 | 3.950 | 3.950 | 26,637,800 |
| 2025-04-09 | 3.780 | 3.900 | 3.660 | 3.860 | 3.860 | 32,927,350 |
| 2025-04-08 | 3.850 | 3.940 | 3.840 | 3.850 | 3.850 | 44,848,493 |
| 2025-04-07 | 4.040 | 4.090 | 4.040 | 4.040 | 4.040 | 14,007,600 |
| 2025-04-03 | 4.210 | 4.300 | 4.200 | 4.250 | 4.250 | 17,914,542 |
| 2025-04-02 | 4.290 | 4.310 | 4.210 | 4.240 | 4.240 | 22,848,220 |
| 2025-04-01 | 4.300 | 4.420 | 4.280 | 4.330 | 4.330 | 26,763,016 |
| 2025-03-31 | 4.330 | 4.480 | 4.200 | 4.270 | 4.270 | 36,291,779 |
| 2025-03-28 | 4.400 | 4.580 | 4.330 | 4.360 | 4.360 | 48,479,965 |
| 2025-03-27 | 4.410 | 4.690 | 4.370 | 4.450 | 4.450 | 67,356,273 |
| 2025-03-26 | 4.300 | 4.480 | 4.230 | 4.480 | 4.480 | 67,804,310 |
| 2025-03-25 | 4.090 | 4.270 | 4.070 | 4.270 | 4.270 | 34,092,370 |
| 2025-03-24 | 4.180 | 4.230 | 4.040 | 4.070 | 4.070 | 51,603,440 |
| 2025-03-21 | 4.300 | 4.460 | 4.220 | 4.250 | 4.250 | 75,663,682 |
| 2025-03-20 | 4.080 | 4.250 | 4.080 | 4.250 | 4.250 | 60,392,526 |
| 2025-03-19 | 4.080 | 4.130 | 4.040 | 4.050 | 4.050 | 38,651,201 |
| 2025-03-18 | 3.970 | 4.170 | 3.950 | 4.140 | 4.140 | 62,166,246 |
| 2025-03-17 | 3.940 | 3.990 | 3.930 | 3.970 | 3.970 | 15,270,324 |
| 2025-03-14 | 3.890 | 3.980 | 3.880 | 3.950 | 3.950 | 17,869,926 |
| 2025-03-13 | 3.940 | 3.940 | 3.870 | 3.890 | 3.890 | 14,914,100 |
| 2025-03-12 | 3.860 | 3.970 | 3.850 | 3.950 | 3.950 | 21,789,097 |
| 2025-03-11 | 3.840 | 3.870 | 3.830 | 3.870 | 3.870 | 10,219,300 |
| 2025-03-10 | 3.850 | 3.900 | 3.840 | 3.870 | 3.870 | 12,007,300 |
| 2025-03-07 | 3.860 | 3.900 | 3.850 | 3.860 | 3.860 | 13,687,303 |
| 2025-03-06 | 3.840 | 3.870 | 3.830 | 3.870 | 3.870 | 9,905,008 |
| 2025-03-05 | 3.890 | 3.890 | 3.820 | 3.840 | 3.840 | 13,546,583 |
| 2025-03-04 | 3.870 | 3.890 | 3.850 | 3.880 | 3.880 | 8,845,700 |
| 2025-03-03 | 3.890 | 3.930 | 3.850 | 3.870 | 3.870 | 16,003,100 |
| 2025-02-28 | 3.950 | 3.980 | 3.910 | 3.910 | 3.910 | 17,084,900 |
| 2025-02-27 | 3.950 | 3.980 | 3.940 | 3.960 | 3.960 | 14,254,935 |
| 2025-02-26 | 3.950 | 3.970 | 3.940 | 3.960 | 3.960 | 11,630,218 |
| 2025-02-25 | 3.930 | 3.980 | 3.910 | 3.940 | 3.940 | 15,075,332 |
| 2025-02-24 | 3.870 | 4.020 | 3.840 | 3.960 | 3.960 | 26,437,900 |
| 2025-02-21 | 3.910 | 3.920 | 3.860 | 3.870 | 3.870 | 15,262,200 |
| 2025-02-20 | 3.860 | 3.950 | 3.860 | 3.920 | 3.920 | 11,340,000 |
| 2025-02-19 | 3.850 | 3.880 | 3.820 | 3.870 | 3.870 | 11,607,423 |
| 2025-02-18 | 3.920 | 3.970 | 3.840 | 3.850 | 3.850 | 20,219,123 |
| 2025-02-17 | 3.940 | 3.950 | 3.890 | 3.910 | 3.910 | 16,556,400 |
| 2025-02-14 | 3.940 | 3.960 | 3.920 | 3.950 | 3.950 | 12,364,203 |
| 2025-02-13 | 3.970 | 3.980 | 3.940 | 3.940 | 3.940 | 11,195,123 |
| 2025-02-12 | 3.980 | 3.990 | 3.940 | 3.970 | 3.970 | 12,630,400 |
| 2025-02-11 | 4.020 | 4.030 | 3.950 | 3.980 | 3.980 | 16,034,200 |
| 2025-02-10 | 3.990 | 4.070 | 3.980 | 4.040 | 4.040 | 18,444,003 |
| 2025-02-07 | 4.000 | 4.030 | 3.980 | 4.000 | 4.000 | 21,175,800 |
| 2025-02-06 | 3.900 | 4.060 | 3.890 | 4.010 | 4.010 | 21,613,805 |
| 2025-02-05 | 3.890 | 3.920 | 3.840 | 3.910 | 3.910 | 12,865,005 |
| 2025-01-27 | 3.890 | 3.970 | 3.880 | 3.890 | 3.890 | 22,291,060 |
| 2025-01-24 | 3.820 | 3.830 | 3.790 | 3.830 | 3.830 | 9,216,296 |
| 2025-01-23 | 3.850 | 3.880 | 3.820 | 3.830 | 3.830 | 10,426,296 |
| 2025-01-22 | 3.870 | 3.880 | 3.800 | 3.820 | 3.820 | 12,062,300 |
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.