Guizhou Xinbang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.790 | 3.860 | 3.780 | 3.850 | 3.589 | 18,957,614 |
| 2024-04-25 | 3.760 | 3.840 | 3.760 | 3.810 | 3.552 | 14,294,753 |
| 2024-04-24 | 3.780 | 3.790 | 3.720 | 3.770 | 3.515 | 11,918,453 |
| 2024-04-23 | 3.750 | 3.810 | 3.720 | 3.780 | 3.524 | 15,429,912 |
| 2024-04-22 | 3.700 | 3.780 | 3.670 | 3.740 | 3.487 | 17,028,719 |
| 2024-04-19 | 3.730 | 3.760 | 3.680 | 3.690 | 3.440 | 13,969,970 |
| 2024-04-18 | 3.730 | 3.780 | 3.710 | 3.720 | 3.468 | 15,902,914 |
| 2024-04-17 | 3.620 | 3.740 | 3.620 | 3.740 | 3.487 | 22,360,422 |
| 2024-04-16 | 3.700 | 3.810 | 3.600 | 3.610 | 3.366 | 26,065,789 |
| 2024-04-15 | 3.770 | 3.810 | 3.640 | 3.710 | 3.459 | 20,761,450 |
| 2024-04-12 | 3.820 | 3.870 | 3.770 | 3.780 | 3.524 | 12,638,200 |
| 2024-04-11 | 3.830 | 3.880 | 3.810 | 3.840 | 3.580 | 12,854,534 |
| 2024-04-10 | 3.910 | 3.930 | 3.820 | 3.870 | 3.608 | 17,919,725 |
| 2024-04-09 | 3.810 | 3.900 | 3.790 | 3.900 | 3.636 | 16,012,336 |
| 2024-04-08 | 3.900 | 3.910 | 3.800 | 3.800 | 3.543 | 15,375,400 |
| 2024-04-03 | 3.870 | 3.920 | 3.860 | 3.900 | 3.636 | 13,636,019 |
| 2024-04-02 | 3.890 | 3.900 | 3.840 | 3.880 | 3.617 | 14,906,319 |
| 2024-04-01 | 3.810 | 3.870 | 3.800 | 3.870 | 3.608 | 15,614,854 |
| 2024-03-29 | 3.790 | 3.820 | 3.770 | 3.810 | 3.552 | 6,861,835 |
| 2024-03-28 | 3.750 | 3.830 | 3.730 | 3.800 | 3.543 | 14,157,340 |
| 2024-03-27 | 3.800 | 3.840 | 3.750 | 3.750 | 3.496 | 15,067,096 |
| 2024-03-26 | 3.790 | 3.830 | 3.750 | 3.800 | 3.543 | 15,797,700 |
| 2024-03-25 | 3.880 | 3.900 | 3.800 | 3.800 | 3.543 | 15,635,275 |
| 2024-03-22 | 3.950 | 3.960 | 3.850 | 3.880 | 3.617 | 19,060,844 |
| 2024-03-21 | 4.000 | 4.010 | 3.940 | 3.960 | 3.692 | 13,557,641 |
| 2024-03-20 | 3.970 | 4.010 | 3.950 | 3.990 | 3.720 | 12,579,600 |
| 2024-03-19 | 4.010 | 4.030 | 3.970 | 3.980 | 3.711 | 14,598,948 |
| 2024-03-18 | 3.990 | 4.020 | 3.950 | 4.020 | 3.748 | 19,109,949 |
| 2024-03-15 | 3.910 | 3.990 | 3.910 | 3.990 | 3.720 | 15,038,041 |
| 2024-03-14 | 3.950 | 4.020 | 3.910 | 3.950 | 3.683 | 18,335,405 |
| 2024-03-13 | 3.980 | 3.990 | 3.900 | 3.930 | 3.664 | 17,231,969 |
| 2024-03-12 | 3.890 | 4.000 | 3.890 | 3.980 | 3.711 | 29,526,375 |
| 2024-03-11 | 3.810 | 3.860 | 3.800 | 3.860 | 3.599 | 15,582,982 |
| 2024-03-08 | 3.820 | 3.850 | 3.770 | 3.810 | 3.552 | 11,393,837 |
| 2024-03-07 | 3.860 | 3.880 | 3.810 | 3.810 | 3.552 | 16,221,500 |
| 2024-03-06 | 3.870 | 3.890 | 3.790 | 3.850 | 3.589 | 17,022,666 |
| 2024-03-05 | 3.930 | 3.940 | 3.860 | 3.880 | 3.617 | 16,968,800 |
| 2024-03-04 | 3.930 | 3.990 | 3.890 | 3.950 | 3.683 | 23,694,769 |
| 2024-03-01 | 3.940 | 3.950 | 3.890 | 3.920 | 3.655 | 19,317,300 |
| 2024-02-29 | 3.850 | 3.940 | 3.830 | 3.940 | 3.673 | 22,499,661 |
| 2024-02-28 | 3.970 | 4.080 | 3.880 | 3.890 | 3.627 | 34,479,365 |
| 2024-02-27 | 3.920 | 3.980 | 3.900 | 3.980 | 3.711 | 16,683,513 |
| 2024-02-26 | 3.930 | 3.990 | 3.900 | 3.940 | 3.673 | 21,167,038 |
| 2024-02-23 | 3.950 | 3.950 | 3.870 | 3.940 | 3.673 | 18,000,776 |
| 2024-02-22 | 3.930 | 3.950 | 3.870 | 3.930 | 3.664 | 15,597,257 |
| 2024-02-21 | 3.880 | 4.000 | 3.830 | 3.900 | 3.636 | 22,741,792 |
| 2024-02-20 | 3.850 | 3.930 | 3.760 | 3.880 | 3.617 | 20,473,056 |
| 2024-02-19 | 4.010 | 4.040 | 3.800 | 3.850 | 3.589 | 38,768,467 |
| 2024-02-08 | 3.800 | 4.020 | 3.800 | 3.970 | 3.701 | 39,960,920 |
| 2024-02-07 | 3.680 | 3.840 | 3.650 | 3.800 | 3.543 | 35,908,838 |
| 2024-02-06 | 3.380 | 3.740 | 3.300 | 3.690 | 3.440 | 36,875,265 |
| 2024-02-05 | 3.450 | 3.530 | 3.180 | 3.410 | 3.179 | 40,028,316 |
| 2024-02-02 | 3.660 | 3.710 | 3.360 | 3.480 | 3.245 | 27,949,225 |
| 2024-02-01 | 3.730 | 3.750 | 3.610 | 3.660 | 3.412 | 18,256,000 |
| 2024-01-31 | 3.840 | 3.880 | 3.690 | 3.700 | 3.450 | 23,694,000 |
| 2024-01-30 | 3.940 | 3.980 | 3.870 | 3.880 | 3.617 | 14,722,100 |
| 2024-01-29 | 4.050 | 4.090 | 3.960 | 3.980 | 3.711 | 13,710,100 |
| 2024-01-26 | 4.050 | 4.130 | 4.020 | 4.040 | 3.767 | 17,373,800 |
| 2024-01-25 | 3.960 | 4.080 | 3.940 | 4.060 | 3.785 | 17,165,400 |
| 2024-01-24 | 3.910 | 3.980 | 3.810 | 3.960 | 3.692 | 18,079,862 |
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.