Guizhou Bailing Group Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.400	6.490	6.330	6.480	6.480	18,130,100
2022-02-07	6.450	6.510	6.310	6.400	6.400	17,568,273
2022-01-28	6.280	6.510	6.240	6.410	6.410	23,493,650
2022-01-27	6.700	6.750	6.240	6.290	6.290	36,868,353
2022-01-26	6.460	6.540	6.360	6.410	6.410	17,575,307
2022-01-25	6.780	6.790	6.430	6.470	6.470	24,242,024
2022-01-24	6.770	6.800	6.650	6.700	6.700	15,302,993
2022-01-21	6.880	6.910	6.710	6.790	6.790	26,593,420
2022-01-20	6.990	7.150	6.850	6.880	6.880	30,037,703
2022-01-19	6.920	7.060	6.910	6.950	6.950	23,482,800
2022-01-18	7.250	7.280	6.830	7.000	7.000	62,481,513
2022-01-17	7.370	7.550	7.240	7.300	7.300	49,273,823
2022-01-14	7.200	7.520	7.150	7.370	7.370	62,821,405
2022-01-13	7.210	7.400	7.120	7.230	7.230	49,650,636
2022-01-12	7.420	7.420	7.210	7.290	7.290	40,195,745
2022-01-11	7.280	7.490	7.230	7.390	7.390	52,479,070
2022-01-10	7.200	7.440	7.180	7.320	7.320	42,486,010
2022-01-07	7.280	7.440	7.160	7.220	7.220	48,474,202
2022-01-06	7.230	7.420	7.070	7.340	7.340	59,456,898
2022-01-05	7.570	7.650	7.220	7.260	7.260	78,675,206
2022-01-04	7.580	8.000	7.510	7.720	7.720	97,695,289
2021-12-31	7.320	7.940	7.300	7.600	7.600	101,766,690
2021-12-30	7.010	7.540	6.900	7.360	7.360	80,922,859
2021-12-29	7.160	7.400	7.030	7.030	7.030	65,099,150
2021-12-28	7.200	7.500	7.030	7.310	7.310	81,710,205
2021-12-27	7.010	7.450	6.980	7.150	7.150	81,426,871
2021-12-24	6.850	7.600	6.580	7.190	7.190	128,068,354
2021-12-23	7.410	7.600	7.100	7.150	7.150	176,781,803
2021-12-22	7.370	7.370	7.370	7.370	7.370	12,631,814
2021-12-21	6.550	6.700	6.550	6.700	6.700	24,818,009
2021-12-20	5.940	6.100	5.920	6.090	6.090	21,053,237
2021-12-17	5.940	5.970	5.890	5.940	5.940	7,056,740
2021-12-16	5.960	5.990	5.920	5.940	5.940	7,945,925
2021-12-15	5.900	6.030	5.890	5.990	5.990	10,280,400
2021-12-14	5.880	5.940	5.870	5.910	5.910	5,667,611
2021-12-13	5.900	5.930	5.880	5.900	5.900	5,621,328
2021-12-10	5.880	5.920	5.850	5.890	5.890	6,563,872
2021-12-09	5.830	5.910	5.810	5.890	5.890	8,323,681
2021-12-08	5.830	5.830	5.790	5.830	5.830	6,140,316
2021-12-07	5.780	5.820	5.750	5.800	5.800	6,480,980
2021-12-06	5.890	5.890	5.770	5.780	5.780	11,360,700
2021-12-03	5.920	5.950	5.850	5.880	5.880	12,736,455
2021-12-02	6.090	6.090	5.910	5.960	5.960	11,648,527
2021-12-01	6.000	6.100	5.980	6.090	6.090	11,664,745
2021-11-30	5.990	6.020	5.950	6.000	6.000	10,233,504
2021-11-29	5.960	6.120	5.950	5.980	5.980	9,727,200
2021-11-26	6.110	6.160	6.000	6.010	6.010	10,334,803
2021-11-25	6.040	6.250	6.040	6.110	6.110	15,949,666
2021-11-24	6.020	6.050	5.980	6.020	6.020	6,116,587
2021-11-23	6.020	6.050	5.990	6.010	6.010	4,741,103
2021-11-22	6.000	6.060	5.990	6.040	6.040	5,945,674
2021-11-19	6.000	6.010	5.930	6.000	6.000	7,064,942
2021-11-18	6.100	6.120	5.980	5.980	5.980	7,632,406
2021-11-17	6.100	6.160	6.050	6.090	6.090	5,958,387
2021-11-16	6.110	6.180	6.080	6.090	6.090	6,786,325
2021-11-15	6.060	6.180	6.050	6.130	6.130	8,043,012
2021-11-12	6.070	6.070	5.990	6.060	6.060	5,232,331
2021-11-11	5.980	6.090	5.960	6.060	6.060	7,110,887
2021-11-10	6.000	6.000	5.880	5.980	5.980	6,639,405
2021-11-09	5.900	5.970	5.880	5.950	5.950	4,390,600

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.