Guizhou Xinbang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.750	4.860	4.750	4.830	4.503	25,253,523
2023-10-27	4.570	4.850	4.530	4.840	4.512	34,547,328
2023-10-26	4.500	4.570	4.480	4.560	4.251	12,998,004
2023-10-25	4.520	4.570	4.490	4.510	4.205	14,227,052
2023-10-24	4.480	4.550	4.420	4.510	4.205	11,722,388
2023-10-23	4.520	4.540	4.440	4.470	4.168	13,549,737
2023-10-20	4.560	4.600	4.530	4.550	4.242	10,380,600
2023-10-19	4.660	4.670	4.570	4.580	4.270	13,090,400
2023-10-18	4.780	4.800	4.670	4.670	4.354	15,180,800
2023-10-17	4.820	4.840	4.750	4.800	4.475	15,538,300
2023-10-16	4.880	4.920	4.820	4.840	4.512	15,564,009
2023-10-13	4.800	4.870	4.780	4.850	4.522	18,799,500
2023-10-12	4.810	4.860	4.750	4.810	4.485	19,421,719
2023-10-11	4.750	4.830	4.750	4.770	4.447	16,940,219
2023-10-10	4.780	4.810	4.730	4.740	4.419	13,160,600
2023-10-09	4.790	4.830	4.730	4.790	4.466	13,498,375
2023-09-28	4.810	4.840	4.790	4.800	4.475	15,025,329
2023-09-27	4.770	4.830	4.760	4.820	4.494	15,087,304
2023-09-26	4.800	4.820	4.770	4.770	4.447	11,375,144
2023-09-25	4.790	4.840	4.780	4.800	4.475	20,546,765
2023-09-22	4.720	4.780	4.680	4.770	4.447	12,556,086
2023-09-21	4.760	4.760	4.700	4.710	4.391	10,046,200
2023-09-20	4.790	4.810	4.750	4.760	4.438	12,553,900
2023-09-19	4.780	4.810	4.750	4.760	4.438	12,580,801
2023-09-18	4.770	4.790	4.730	4.770	4.447	16,202,293
2023-09-15	4.720	4.780	4.720	4.760	4.438	18,103,328
2023-09-14	4.690	4.750	4.690	4.720	4.401	11,003,700
2023-09-13	4.750	4.760	4.670	4.700	4.382	12,719,278
2023-09-12	4.690	4.770	4.680	4.740	4.419	15,315,817
2023-09-11	4.590	4.720	4.580	4.690	4.373	14,520,278
2023-09-08	4.630	4.630	4.590	4.590	4.279	6,711,777
2023-09-07	4.670	4.690	4.600	4.610	4.298	10,318,700
2023-09-06	4.710	4.720	4.660	4.680	4.363	8,490,531
2023-09-05	4.740	4.760	4.710	4.720	4.401	8,975,900
2023-09-04	4.720	4.760	4.690	4.740	4.419	9,400,274
2023-09-01	4.730	4.750	4.690	4.730	4.410	9,710,736
2023-08-31	4.660	4.750	4.650	4.740	4.419	18,342,517
2023-08-30	4.700	4.720	4.660	4.680	4.363	15,011,219
2023-08-29	4.490	4.720	4.480	4.700	4.382	38,758,349
2023-08-28	4.590	4.620	4.420	4.430	4.130	15,800,905
2023-08-25	4.400	4.480	4.370	4.390	4.093	8,309,500
2023-08-24	4.420	4.440	4.370	4.400	4.102	6,071,200
2023-08-23	4.450	4.460	4.390	4.400	4.102	7,794,500
2023-08-22	4.540	4.550	4.380	4.440	4.140	16,913,145
2023-08-21	4.550	4.600	4.520	4.530	4.223	10,536,100
2023-08-18	4.630	4.640	4.550	4.550	4.242	14,518,168
2023-08-17	4.610	4.660	4.580	4.640	4.326	10,551,312
2023-08-16	4.660	4.700	4.620	4.630	4.317	9,794,097
2023-08-15	4.630	4.700	4.580	4.670	4.354	14,584,150
2023-08-14	4.600	4.660	4.550	4.620	4.307	12,801,100
2023-08-11	4.610	4.690	4.610	4.620	4.307	14,635,006
2023-08-10	4.650	4.670	4.590	4.610	4.298	8,022,500
2023-08-09	4.600	4.670	4.580	4.640	4.326	13,378,861
2023-08-08	4.600	4.620	4.560	4.610	4.298	10,581,268
2023-08-07	4.660	4.660	4.550	4.580	4.270	13,098,768
2023-08-04	4.710	4.710	4.640	4.660	4.345	9,491,353
2023-08-03	4.610	4.700	4.600	4.680	4.363	11,606,501
2023-08-02	4.680	4.680	4.580	4.620	4.307	11,427,235
2023-08-01	4.680	4.720	4.650	4.680	4.363	11,850,207
2023-07-31	4.650	4.700	4.640	4.680	4.363	10,589,205

← NewerPage 13 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.