Guizhou Xinbang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.860	2.890	2.830	2.850	2.850	16,464,161
2026-10-19	2.830	2.900	2.820	2.870	2.870	20,040,267
2026-10-16	2.860	2.930	2.820	2.850	2.850	26,965,737
2026-10-15	2.870	2.910	2.830	2.850	2.850	26,657,699
2026-10-14	2.900	2.930	2.880	2.900	2.900	25,499,500
2026-10-13	2.940	2.970	2.900	2.930	2.930	20,485,301
2026-10-12	3.000	3.020	2.940	2.950	2.950	20,701,623
2026-10-09	2.950	3.010	2.920	3.010	3.010	22,359,783
2026-10-08	2.970	3.020	2.930	2.940	2.940	22,228,199
2026-09-30	2.920	2.980	2.920	2.960	2.960	20,037,064
2026-09-29	2.910	2.980	2.900	2.920	2.920	21,672,471
2026-09-28	2.900	2.940	2.880	2.940	2.910	20,636,744
2026-09-24	2.960	2.980	2.900	2.910	2.880	23,623,924
2026-09-23	3.020	3.030	2.960	2.960	2.930	23,326,900
2026-09-22	3.040	3.060	3.000	3.020	2.989	23,777,700
2026-09-21	2.950	3.060	2.950	3.050	3.019	31,884,786
2026-09-18	2.940	2.990	2.930	2.940	2.910	19,844,700
2026-09-17	2.900	2.950	2.890	2.940	2.910	16,929,699
2026-09-16	2.900	2.940	2.880	2.910	2.880	15,344,936
2026-09-15	3.010	3.010	2.900	2.910	2.880	23,408,100
2026-09-14	2.950	3.020	2.930	3.010	2.979	24,394,100
2026-09-11	3.020	3.030	2.930	2.960	2.930	27,680,966
2026-09-10	3.060	3.070	3.000	3.030	2.999	30,339,591
2026-09-09	3.120	3.120	3.050	3.080	3.049	25,902,400
2026-09-08	3.010	3.130	3.000	3.130	3.098	39,162,746
2026-09-07	3.010	3.030	3.000	3.010	2.979	13,897,505
2026-09-04	3.000	3.040	2.990	3.000	2.969	20,735,405
2026-09-03	3.060	3.080	2.990	2.990	2.960	22,952,400
2026-09-02	3.100	3.120	3.030	3.060	3.029	28,214,600
2026-09-01	3.030	3.120	3.020	3.110	3.078	39,905,174
2026-08-31	3.090	3.120	3.010	3.030	2.999	59,381,459
2026-08-28	3.090	3.290	3.040	3.170	3.138	58,156,900
2026-08-27	3.110	3.150	3.070	3.100	3.068	25,319,199
2026-08-26	3.090	3.160	3.080	3.100	3.068	24,966,500
2026-08-25	2.980	3.110	2.960	3.100	3.068	23,329,055
2026-08-24	3.040	3.070	2.990	3.000	2.969	22,794,500
2026-08-21	3.120	3.130	3.000	3.040	3.009	33,060,063
2026-08-20	3.080	3.190	3.080	3.160	3.128	38,994,075
2026-08-19	3.080	3.140	3.030	3.040	3.009	25,726,100
2026-08-18	3.130	3.170	3.080	3.090	3.059	27,954,617
2026-08-17	3.160	3.190	3.040	3.140	3.108	33,781,207
2026-08-14	3.130	3.210	3.080	3.170	3.138	41,556,700
2026-08-13	3.090	3.190	3.030	3.130	3.098	50,970,371
2026-08-12	3.050	3.140	3.020	3.110	3.078	30,215,000
2026-08-11	3.050	3.100	3.040	3.060	3.029	22,596,200
2026-08-10	3.040	3.100	3.030	3.070	3.039	24,665,270
2026-08-07	2.930	3.040	2.910	3.040	3.009	40,048,804
2026-08-06	2.940	2.950	2.890	2.930	2.900	19,755,248
2026-08-05	2.980	2.980	2.920	2.940	2.910	22,488,500
2026-08-04	3.010	3.030	2.970	2.980	2.950	20,153,900
2026-08-03	2.990	3.020	2.980	3.010	2.979	18,686,700
2026-07-31	2.960	3.000	2.950	2.990	2.960	22,549,100
2026-07-30	2.960	3.020	2.940	2.970	2.940	19,969,654
2026-07-29	2.940	2.990	2.930	2.970	2.940	21,870,954
2026-07-28	2.940	3.000	2.930	2.940	2.910	18,688,115
2026-07-27	2.880	2.970	2.850	2.950	2.920	23,172,200
2026-07-24	2.930	2.970	2.860	2.870	2.841	16,353,900
2026-07-23	2.920	2.960	2.900	2.960	2.930	19,971,715
2026-07-22	2.960	3.010	2.910	2.930	2.900	29,218,300
2026-07-21	3.030	3.040	2.940	2.960	2.930	37,741,210

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0300 CNY
2026-05-21	0.0600 CNY
2025-09-26	0.0300 CNY
2025-05-21	0.0300 CNY
2024-10-29	0.0300 CNY
2024-05-17	0.0600 CNY
2023-05-30	0.0600 CNY
2022-05-24	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.