Guizhou Bailing Group Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.890 | 3.920 | 3.840 | 3.890 | 3.890 | 11,863,800 |
| 2025-01-20 | 3.890 | 3.940 | 3.850 | 3.860 | 3.860 | 18,055,707 |
| 2025-01-17 | 3.810 | 3.930 | 3.740 | 3.880 | 3.880 | 31,569,000 |
| 2025-01-16 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 8,488,800 |
| 2025-01-15 | 3.650 | 3.690 | 3.630 | 3.640 | 3.640 | 9,536,600 |
| 2025-01-14 | 3.550 | 3.700 | 3.550 | 3.660 | 3.660 | 14,100,300 |
| 2025-01-13 | 3.600 | 3.600 | 3.500 | 3.540 | 3.540 | 12,531,400 |
| 2025-01-10 | 3.670 | 3.720 | 3.630 | 3.630 | 3.630 | 10,165,938 |
| 2025-01-09 | 3.690 | 3.730 | 3.670 | 3.690 | 3.690 | 10,312,000 |
| 2025-01-08 | 3.780 | 3.800 | 3.660 | 3.720 | 3.720 | 17,143,141 |
| 2025-01-07 | 3.830 | 3.840 | 3.750 | 3.800 | 3.800 | 19,176,900 |
| 2025-01-06 | 3.750 | 3.910 | 3.750 | 3.850 | 3.850 | 23,742,793 |
| 2025-01-03 | 3.810 | 3.950 | 3.710 | 3.810 | 3.810 | 23,720,103 |
| 2025-01-02 | 3.810 | 3.930 | 3.760 | 3.790 | 3.790 | 20,895,000 |
| 2024-12-31 | 3.890 | 3.940 | 3.820 | 3.850 | 3.850 | 27,582,234 |
| 2024-12-30 | 3.700 | 3.920 | 3.650 | 3.920 | 3.920 | 35,651,179 |
| 2024-12-27 | 3.670 | 3.740 | 3.650 | 3.730 | 3.730 | 13,488,338 |
| 2024-12-26 | 3.630 | 3.700 | 3.630 | 3.670 | 3.670 | 11,904,527 |
| 2024-12-25 | 3.750 | 3.760 | 3.600 | 3.660 | 3.660 | 17,722,599 |
| 2024-12-24 | 3.720 | 3.750 | 3.690 | 3.740 | 3.740 | 15,676,524 |
| 2024-12-23 | 3.910 | 3.930 | 3.710 | 3.710 | 3.710 | 35,796,862 |
| 2024-12-20 | 3.860 | 3.950 | 3.860 | 3.900 | 3.900 | 14,913,893 |
| 2024-12-19 | 3.850 | 3.870 | 3.800 | 3.870 | 3.870 | 17,436,302 |
| 2024-12-18 | 3.870 | 3.900 | 3.850 | 3.870 | 3.870 | 13,690,429 |
| 2024-12-17 | 3.980 | 3.990 | 3.840 | 3.860 | 3.860 | 27,002,700 |
| 2024-12-16 | 4.000 | 4.020 | 3.970 | 3.990 | 3.990 | 15,707,100 |
| 2024-12-13 | 4.090 | 4.090 | 3.990 | 3.990 | 3.990 | 32,472,359 |
| 2024-12-12 | 4.060 | 4.120 | 4.060 | 4.100 | 4.100 | 28,368,259 |
| 2024-12-11 | 4.040 | 4.080 | 4.030 | 4.070 | 4.070 | 21,224,200 |
| 2024-12-10 | 4.160 | 4.180 | 4.060 | 4.070 | 4.070 | 33,110,159 |
| 2024-12-09 | 4.050 | 4.150 | 4.030 | 4.090 | 4.090 | 34,024,026 |
| 2024-12-06 | 4.010 | 4.050 | 3.990 | 4.050 | 4.050 | 25,308,635 |
| 2024-12-05 | 3.980 | 4.010 | 3.960 | 4.000 | 4.000 | 21,691,993 |
| 2024-12-04 | 4.030 | 4.110 | 3.990 | 4.010 | 4.010 | 29,574,573 |
| 2024-12-03 | 4.070 | 4.080 | 4.020 | 4.040 | 4.040 | 26,443,261 |
| 2024-12-02 | 4.030 | 4.090 | 4.010 | 4.080 | 4.080 | 25,460,663 |
| 2024-11-29 | 4.030 | 4.070 | 3.970 | 4.040 | 4.040 | 24,104,059 |
| 2024-11-28 | 3.960 | 4.120 | 3.960 | 4.030 | 4.030 | 26,022,003 |
| 2024-11-27 | 3.990 | 4.000 | 3.820 | 3.970 | 3.970 | 31,689,200 |
| 2024-11-26 | 3.990 | 4.090 | 3.980 | 4.010 | 4.010 | 22,407,923 |
| 2024-11-25 | 4.050 | 4.060 | 3.930 | 4.010 | 4.010 | 30,498,923 |
| 2024-11-22 | 4.060 | 4.230 | 4.020 | 4.030 | 4.030 | 41,717,200 |
| 2024-11-21 | 4.080 | 4.110 | 4.000 | 4.060 | 4.060 | 34,159,929 |
| 2024-11-20 | 4.040 | 4.140 | 4.030 | 4.110 | 4.110 | 34,064,105 |
| 2024-11-19 | 4.050 | 4.130 | 3.910 | 4.060 | 4.060 | 43,273,567 |
| 2024-11-18 | 4.200 | 4.250 | 4.090 | 4.090 | 4.090 | 48,093,209 |
| 2024-11-15 | 4.400 | 4.520 | 4.300 | 4.300 | 4.300 | 89,445,366 |
| 2024-11-14 | 4.400 | 4.530 | 4.380 | 4.530 | 4.530 | 79,059,816 |
| 2024-11-13 | 4.030 | 4.310 | 4.000 | 4.310 | 4.310 | 96,232,822 |
| 2024-11-12 | 3.820 | 4.140 | 3.820 | 4.100 | 4.100 | 123,359,812 |
| 2024-11-11 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 8,922,700 |
| 2024-11-08 | 4.210 | 4.230 | 4.100 | 4.150 | 4.150 | 45,347,984 |
| 2024-11-07 | 4.120 | 4.280 | 4.110 | 4.190 | 4.190 | 60,663,392 |
| 2024-11-06 | 4.280 | 4.330 | 4.060 | 4.080 | 4.080 | 93,046,070 |
| 2024-11-05 | 3.980 | 4.120 | 3.950 | 4.120 | 4.120 | 35,011,373 |
| 2024-11-04 | 3.730 | 3.920 | 3.710 | 3.920 | 3.920 | 44,080,860 |
| 2024-11-01 | 3.790 | 3.860 | 3.690 | 3.730 | 3.730 | 41,183,429 |
| 2024-10-31 | 3.740 | 3.900 | 3.730 | 3.830 | 3.830 | 49,175,000 |
| 2024-10-30 | 3.680 | 3.760 | 3.650 | 3.750 | 3.750 | 35,421,500 |
| 2024-10-29 | 3.900 | 3.900 | 3.680 | 3.680 | 3.680 | 60,620,903 |
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.