Guizhou Xinbang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.840	3.930	3.790	3.910	3.645	23,339,760
2024-01-22	4.070	4.070	3.790	3.830	3.571	24,210,555
2024-01-19	4.100	4.140	4.070	4.080	3.804	13,066,064
2024-01-18	4.150	4.180	4.000	4.120	3.841	23,980,700
2024-01-17	4.260	4.300	4.180	4.180	3.897	14,016,600
2024-01-16	4.320	4.320	4.210	4.270	3.981	19,352,400
2024-01-15	4.260	4.340	4.230	4.320	4.028	15,652,788
2024-01-12	4.310	4.350	4.260	4.260	3.972	13,698,700
2024-01-11	4.290	4.340	4.260	4.310	4.018	13,886,200
2024-01-10	4.280	4.330	4.240	4.270	3.981	16,569,560
2024-01-09	4.320	4.370	4.270	4.300	4.009	20,834,505
2024-01-08	4.450	4.460	4.320	4.320	4.028	21,488,054
2024-01-05	4.530	4.550	4.450	4.460	4.158	14,546,900
2024-01-04	4.560	4.570	4.500	4.540	4.233	15,821,800
2024-01-03	4.550	4.660	4.520	4.570	4.261	22,985,100
2024-01-02	4.460	4.600	4.440	4.520	4.214	28,532,132
2023-12-29	4.420	4.460	4.400	4.440	4.140	22,586,065
2023-12-28	4.430	4.450	4.360	4.420	4.121	22,789,900
2023-12-27	4.410	4.450	4.380	4.420	4.121	16,537,700
2023-12-26	4.490	4.490	4.390	4.410	4.112	15,366,093
2023-12-25	4.480	4.540	4.450	4.470	4.168	17,118,800
2023-12-22	4.630	4.630	4.480	4.510	4.205	19,469,816
2023-12-21	4.560	4.610	4.510	4.600	4.289	12,995,636
2023-12-20	4.630	4.680	4.590	4.590	4.279	8,974,800
2023-12-19	4.660	4.670	4.580	4.630	4.317	12,523,400
2023-12-18	4.670	4.740	4.630	4.670	4.354	15,741,600
2023-12-15	4.750	4.790	4.660	4.670	4.354	15,676,833
2023-12-14	4.860	4.870	4.760	4.760	4.438	14,491,271
2023-12-13	4.780	4.920	4.760	4.840	4.512	19,084,821
2023-12-12	4.790	4.830	4.770	4.780	4.457	11,644,771
2023-12-11	4.680	4.790	4.640	4.790	4.466	18,473,550
2023-12-08	4.750	4.760	4.680	4.690	4.373	17,877,051
2023-12-07	4.820	4.850	4.710	4.730	4.410	20,480,114
2023-12-06	4.830	4.890	4.770	4.830	4.503	16,468,700
2023-12-05	4.880	4.920	4.840	4.840	4.512	19,430,900
2023-12-04	4.920	4.940	4.860	4.880	4.550	15,881,250
2023-12-01	4.980	4.990	4.910	4.910	4.578	15,426,815
2023-11-30	4.870	4.960	4.860	4.950	4.615	19,284,200
2023-11-29	4.930	4.960	4.870	4.880	4.550	13,617,064
2023-11-28	4.900	4.960	4.820	4.950	4.615	18,420,639
2023-11-27	4.980	4.990	4.890	4.900	4.568	20,677,013
2023-11-24	4.950	4.990	4.920	4.960	4.624	23,504,821
2023-11-23	4.930	4.970	4.900	4.940	4.606	18,274,500
2023-11-22	4.910	4.960	4.890	4.900	4.568	15,821,906
2023-11-21	4.920	5.000	4.880	4.940	4.606	33,395,496
2023-11-20	4.780	4.950	4.780	4.930	4.596	34,530,756
2023-11-17	4.700	4.780	4.680	4.780	4.457	17,410,900
2023-11-16	4.750	4.770	4.710	4.720	4.401	13,829,900
2023-11-15	4.750	4.800	4.720	4.740	4.419	10,812,300
2023-11-14	4.730	4.790	4.720	4.740	4.419	13,648,550
2023-11-13	4.740	4.770	4.710	4.740	4.419	13,681,245
2023-11-10	4.720	4.820	4.680	4.760	4.438	14,262,900
2023-11-09	4.800	4.860	4.710	4.730	4.410	18,257,407
2023-11-08	4.770	4.860	4.750	4.820	4.494	18,892,000
2023-11-07	4.820	4.830	4.770	4.780	4.457	14,864,200
2023-11-06	4.800	4.850	4.790	4.830	4.503	15,543,400
2023-11-03	4.820	4.840	4.770	4.780	4.457	16,076,341
2023-11-02	4.880	4.900	4.810	4.830	4.503	15,659,567
2023-11-01	4.900	4.900	4.810	4.870	4.540	16,795,190
2023-10-31	4.830	4.910	4.800	4.880	4.550	29,719,050

← NewerPage 12 of 21 · 1,217 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.