Guizhou Bailing Group Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.790 | 3.910 | 3.760 | 3.870 | 3.870 | 48,997,110 |
| 2024-10-25 | 3.740 | 3.820 | 3.660 | 3.820 | 3.820 | 45,981,357 |
| 2024-10-24 | 3.650 | 3.830 | 3.620 | 3.730 | 3.730 | 49,352,113 |
| 2024-10-23 | 3.660 | 3.750 | 3.610 | 3.680 | 3.680 | 65,478,566 |
| 2024-10-22 | 3.440 | 3.590 | 3.420 | 3.590 | 3.590 | 38,456,614 |
| 2024-10-21 | 3.390 | 3.430 | 3.370 | 3.420 | 3.420 | 34,166,311 |
| 2024-10-18 | 3.350 | 3.430 | 3.330 | 3.400 | 3.400 | 30,686,442 |
| 2024-10-17 | 3.410 | 3.420 | 3.350 | 3.360 | 3.360 | 24,860,460 |
| 2024-10-16 | 3.350 | 3.420 | 3.340 | 3.400 | 3.400 | 22,460,161 |
| 2024-10-15 | 3.400 | 3.420 | 3.370 | 3.380 | 3.380 | 25,390,306 |
| 2024-10-14 | 3.410 | 3.430 | 3.350 | 3.410 | 3.410 | 28,308,341 |
| 2024-10-11 | 3.360 | 3.470 | 3.360 | 3.390 | 3.390 | 51,902,235 |
| 2024-10-10 | 3.580 | 3.630 | 3.490 | 3.540 | 3.540 | 42,667,697 |
| 2024-10-09 | 3.760 | 3.770 | 3.630 | 3.630 | 3.630 | 49,866,364 |
| 2024-10-08 | 3.960 | 3.960 | 3.720 | 3.820 | 3.820 | 102,806,736 |
| 2024-09-30 | 3.670 | 3.770 | 3.560 | 3.770 | 3.770 | 90,132,414 |
| 2024-09-27 | 3.470 | 3.610 | 3.450 | 3.590 | 3.590 | 45,538,163 |
| 2024-09-26 | 3.360 | 3.440 | 3.350 | 3.440 | 3.440 | 22,846,250 |
| 2024-09-25 | 3.350 | 3.430 | 3.340 | 3.350 | 3.350 | 22,339,057 |
| 2024-09-24 | 3.250 | 3.330 | 3.250 | 3.330 | 3.330 | 19,793,668 |
| 2024-09-23 | 3.270 | 3.290 | 3.230 | 3.250 | 3.250 | 10,032,700 |
| 2024-09-20 | 3.240 | 3.280 | 3.210 | 3.270 | 3.270 | 11,240,300 |
| 2024-09-19 | 3.200 | 3.270 | 3.170 | 3.240 | 3.240 | 10,553,099 |
| 2024-09-18 | 3.220 | 3.240 | 3.130 | 3.180 | 3.180 | 12,067,803 |
| 2024-09-13 | 3.250 | 3.290 | 3.240 | 3.240 | 3.240 | 8,442,600 |
| 2024-09-12 | 3.290 | 3.330 | 3.270 | 3.280 | 3.280 | 9,297,500 |
| 2024-09-11 | 3.300 | 3.330 | 3.270 | 3.280 | 3.280 | 8,504,206 |
| 2024-09-10 | 3.350 | 3.360 | 3.270 | 3.320 | 3.320 | 12,944,200 |
| 2024-09-09 | 3.360 | 3.400 | 3.330 | 3.340 | 3.340 | 10,372,600 |
| 2024-09-06 | 3.440 | 3.440 | 3.370 | 3.370 | 3.370 | 11,791,084 |
| 2024-09-05 | 3.380 | 3.450 | 3.380 | 3.440 | 3.440 | 12,470,384 |
| 2024-09-04 | 3.430 | 3.460 | 3.380 | 3.400 | 3.400 | 17,245,300 |
| 2024-09-03 | 3.350 | 3.520 | 3.330 | 3.470 | 3.470 | 25,322,800 |
| 2024-09-02 | 3.440 | 3.440 | 3.340 | 3.350 | 3.350 | 19,748,200 |
| 2024-08-30 | 3.430 | 3.520 | 3.420 | 3.460 | 3.460 | 24,102,996 |
| 2024-08-29 | 3.400 | 3.460 | 3.370 | 3.450 | 3.450 | 21,594,172 |
| 2024-08-28 | 3.350 | 3.490 | 3.290 | 3.450 | 3.450 | 33,959,879 |
| 2024-08-27 | 3.300 | 3.360 | 3.280 | 3.320 | 3.320 | 14,617,100 |
| 2024-08-26 | 3.210 | 3.350 | 3.200 | 3.310 | 3.310 | 15,782,660 |
| 2024-08-23 | 3.250 | 3.270 | 3.120 | 3.230 | 3.230 | 22,742,308 |
| 2024-08-22 | 3.280 | 3.310 | 3.250 | 3.260 | 3.260 | 13,344,051 |
| 2024-08-21 | 3.300 | 3.360 | 3.230 | 3.280 | 3.280 | 20,159,800 |
| 2024-08-20 | 3.490 | 3.510 | 3.330 | 3.330 | 3.330 | 32,446,900 |
| 2024-08-19 | 3.480 | 3.510 | 3.470 | 3.500 | 3.500 | 14,316,854 |
| 2024-08-16 | 3.470 | 3.530 | 3.450 | 3.460 | 3.460 | 18,157,900 |
| 2024-08-15 | 3.470 | 3.510 | 3.430 | 3.470 | 3.470 | 22,429,653 |
| 2024-08-14 | 3.490 | 3.520 | 3.470 | 3.490 | 3.490 | 17,198,500 |
| 2024-08-13 | 3.550 | 3.600 | 3.450 | 3.520 | 3.520 | 25,978,423 |
| 2024-08-12 | 3.590 | 3.660 | 3.530 | 3.570 | 3.570 | 32,243,100 |
| 2024-08-09 | 3.770 | 3.800 | 3.600 | 3.630 | 3.630 | 44,807,572 |
| 2024-08-08 | 3.680 | 3.880 | 3.680 | 3.780 | 3.780 | 49,579,300 |
| 2024-08-07 | 3.750 | 3.780 | 3.670 | 3.710 | 3.710 | 43,347,072 |
| 2024-08-06 | 3.550 | 3.750 | 3.550 | 3.750 | 3.750 | 56,765,865 |
| 2024-08-05 | 3.540 | 3.640 | 3.530 | 3.570 | 3.570 | 55,458,241 |
| 2024-08-02 | 3.550 | 3.620 | 3.450 | 3.470 | 3.470 | 31,369,011 |
| 2024-08-01 | 3.530 | 3.630 | 3.520 | 3.590 | 3.590 | 33,287,573 |
| 2024-07-31 | 3.500 | 3.590 | 3.500 | 3.550 | 3.550 | 33,617,372 |
| 2024-07-30 | 3.580 | 3.600 | 3.510 | 3.520 | 3.520 | 23,349,077 |
| 2024-07-29 | 3.430 | 3.610 | 3.420 | 3.560 | 3.560 | 27,787,471 |
| 2024-07-26 | 3.430 | 3.470 | 3.400 | 3.440 | 3.440 | 21,306,438 |
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.