Guizhou Bailing Group Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.900 | 5.970 | 5.880 | 5.950 | 5.950 | 4,390,600 |
| 2021-11-08 | 5.920 | 5.930 | 5.810 | 5.890 | 5.890 | 6,181,486 |
| 2021-11-05 | 5.870 | 5.940 | 5.830 | 5.930 | 5.930 | 6,496,900 |
| 2021-11-04 | 5.790 | 5.870 | 5.790 | 5.860 | 5.860 | 5,113,300 |
| 2021-11-03 | 5.740 | 5.840 | 5.740 | 5.790 | 5.790 | 4,931,000 |
| 2021-11-02 | 5.870 | 5.910 | 5.710 | 5.740 | 5.740 | 7,393,923 |
| 2021-11-01 | 5.900 | 5.910 | 5.820 | 5.840 | 5.840 | 7,502,321 |
| 2021-10-29 | 5.690 | 5.950 | 5.690 | 5.920 | 5.920 | 10,476,499 |
| 2021-10-28 | 5.760 | 5.820 | 5.680 | 5.690 | 5.690 | 7,864,100 |
| 2021-10-27 | 5.900 | 5.920 | 5.770 | 5.780 | 5.780 | 11,724,399 |
| 2021-10-26 | 6.040 | 6.060 | 6.000 | 6.020 | 6.020 | 7,191,814 |
| 2021-10-25 | 6.160 | 6.160 | 6.020 | 6.080 | 6.080 | 7,778,556 |
| 2021-10-22 | 6.170 | 6.200 | 6.130 | 6.140 | 6.140 | 6,691,146 |
| 2021-10-21 | 6.250 | 6.260 | 6.170 | 6.170 | 6.170 | 5,268,938 |
| 2021-10-20 | 6.230 | 6.270 | 6.180 | 6.250 | 6.250 | 6,077,200 |
| 2021-10-19 | 6.270 | 6.300 | 6.220 | 6.230 | 6.230 | 4,881,777 |
| 2021-10-18 | 6.280 | 6.280 | 6.230 | 6.230 | 6.230 | 4,642,100 |
| 2021-10-15 | 6.320 | 6.330 | 6.270 | 6.280 | 6.280 | 4,494,488 |
| 2021-10-14 | 6.380 | 6.380 | 6.310 | 6.320 | 6.320 | 5,020,925 |
← NewerPage 21 of 21 · 1,219 trading days
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.