Guizhou Xinbang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.150 | 3.210 | 3.140 | 3.170 | 3.001 | 9,861,719 |
| 2024-07-24 | 3.210 | 3.220 | 3.150 | 3.150 | 2.982 | 12,741,200 |
| 2024-07-23 | 3.290 | 3.310 | 3.210 | 3.220 | 3.049 | 14,370,255 |
| 2024-07-22 | 3.280 | 3.320 | 3.260 | 3.300 | 3.124 | 10,126,898 |
| 2024-07-19 | 3.310 | 3.330 | 3.280 | 3.300 | 3.124 | 10,996,071 |
| 2024-07-18 | 3.320 | 3.340 | 3.280 | 3.310 | 3.134 | 12,188,971 |
| 2024-07-17 | 3.310 | 3.350 | 3.290 | 3.320 | 3.143 | 9,977,900 |
| 2024-07-16 | 3.330 | 3.350 | 3.310 | 3.320 | 3.143 | 7,956,400 |
| 2024-07-15 | 3.370 | 3.380 | 3.320 | 3.350 | 3.172 | 10,134,142 |
| 2024-07-12 | 3.360 | 3.410 | 3.350 | 3.380 | 3.200 | 9,986,842 |
| 2024-07-11 | 3.290 | 3.370 | 3.280 | 3.360 | 3.181 | 15,952,735 |
| 2024-07-10 | 3.300 | 3.300 | 3.240 | 3.250 | 3.077 | 11,953,533 |
| 2024-07-09 | 3.320 | 3.340 | 3.230 | 3.290 | 3.115 | 18,128,458 |
| 2024-07-08 | 3.400 | 3.410 | 3.320 | 3.330 | 3.153 | 13,604,419 |
| 2024-07-05 | 3.300 | 3.400 | 3.290 | 3.400 | 3.219 | 12,413,018 |
| 2024-07-04 | 3.370 | 3.390 | 3.300 | 3.310 | 3.134 | 10,652,300 |
| 2024-07-03 | 3.360 | 3.410 | 3.360 | 3.370 | 3.191 | 7,876,564 |
| 2024-07-02 | 3.370 | 3.400 | 3.340 | 3.380 | 3.200 | 9,963,131 |
| 2024-07-01 | 3.290 | 3.370 | 3.270 | 3.350 | 3.172 | 10,922,805 |
| 2024-06-28 | 3.320 | 3.360 | 3.300 | 3.310 | 3.134 | 10,732,350 |
| 2024-06-27 | 3.380 | 3.410 | 3.320 | 3.320 | 3.143 | 10,961,500 |
| 2024-06-26 | 3.250 | 3.410 | 3.250 | 3.410 | 3.228 | 13,306,905 |
| 2024-06-25 | 3.250 | 3.290 | 3.230 | 3.270 | 3.096 | 10,364,580 |
| 2024-06-24 | 3.340 | 3.360 | 3.240 | 3.250 | 3.077 | 13,989,986 |
| 2024-06-21 | 3.350 | 3.420 | 3.330 | 3.360 | 3.181 | 8,468,484 |
| 2024-06-20 | 3.390 | 3.430 | 3.340 | 3.360 | 3.181 | 12,810,798 |
| 2024-06-19 | 3.470 | 3.480 | 3.420 | 3.420 | 3.238 | 10,444,828 |
| 2024-06-18 | 3.450 | 3.500 | 3.440 | 3.470 | 3.285 | 8,515,352 |
| 2024-06-17 | 3.440 | 3.500 | 3.410 | 3.460 | 3.276 | 9,999,100 |
| 2024-06-14 | 3.520 | 3.520 | 3.430 | 3.460 | 3.276 | 16,693,650 |
| 2024-06-13 | 3.570 | 3.590 | 3.510 | 3.530 | 3.342 | 13,198,990 |
| 2024-06-12 | 3.560 | 3.610 | 3.540 | 3.580 | 3.389 | 10,053,600 |
| 2024-06-11 | 3.530 | 3.590 | 3.490 | 3.560 | 3.370 | 12,472,946 |
| 2024-06-07 | 3.510 | 3.550 | 3.480 | 3.540 | 3.351 | 11,654,913 |
| 2024-06-06 | 3.530 | 3.560 | 3.460 | 3.490 | 3.304 | 17,076,714 |
| 2024-06-05 | 3.560 | 3.590 | 3.520 | 3.530 | 3.342 | 11,822,705 |
| 2024-06-04 | 3.560 | 3.600 | 3.530 | 3.580 | 3.389 | 13,444,816 |
| 2024-06-03 | 3.660 | 3.670 | 3.550 | 3.580 | 3.389 | 17,929,890 |
| 2024-05-31 | 3.650 | 3.700 | 3.650 | 3.670 | 3.475 | 12,002,745 |
| 2024-05-30 | 3.670 | 3.710 | 3.640 | 3.660 | 3.465 | 10,271,094 |
| 2024-05-29 | 3.680 | 3.710 | 3.650 | 3.670 | 3.475 | 13,508,100 |
| 2024-05-28 | 3.750 | 3.760 | 3.700 | 3.710 | 3.512 | 11,835,000 |
| 2024-05-27 | 3.710 | 3.760 | 3.690 | 3.750 | 3.550 | 13,750,290 |
| 2024-05-24 | 3.700 | 3.750 | 3.690 | 3.690 | 3.494 | 13,076,640 |
| 2024-05-23 | 3.810 | 3.820 | 3.710 | 3.710 | 3.512 | 17,717,550 |
| 2024-05-22 | 3.850 | 3.860 | 3.810 | 3.820 | 3.617 | 10,963,100 |
| 2024-05-21 | 3.880 | 3.880 | 3.820 | 3.830 | 3.626 | 14,784,210 |
| 2024-05-20 | 3.870 | 3.930 | 3.860 | 3.880 | 3.673 | 15,634,373 |
| 2024-05-17 | 3.900 | 3.910 | 3.840 | 3.890 | 3.683 | 14,432,312 |
| 2024-05-16 | 3.960 | 3.990 | 3.930 | 3.940 | 3.673 | 15,784,200 |
| 2024-05-15 | 4.000 | 4.000 | 3.930 | 3.950 | 3.683 | 12,257,219 |
| 2024-05-14 | 3.950 | 4.010 | 3.950 | 3.980 | 3.711 | 19,934,034 |
| 2024-05-13 | 4.010 | 4.030 | 3.950 | 3.990 | 3.720 | 15,039,866 |
| 2024-05-10 | 4.070 | 4.090 | 4.010 | 4.020 | 3.748 | 14,200,600 |
| 2024-05-09 | 3.990 | 4.100 | 3.990 | 4.050 | 3.776 | 16,342,119 |
| 2024-05-08 | 4.020 | 4.060 | 3.990 | 4.030 | 3.757 | 16,471,850 |
| 2024-05-07 | 4.020 | 4.070 | 3.990 | 4.030 | 3.757 | 16,464,217 |
| 2024-05-06 | 4.010 | 4.050 | 3.990 | 4.020 | 3.748 | 23,811,398 |
| 2024-04-30 | 3.920 | 3.970 | 3.890 | 3.960 | 3.692 | 22,726,200 |
| 2024-04-29 | 3.850 | 3.920 | 3.850 | 3.920 | 3.655 | 20,414,000 |
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.