Guizhou Xinbang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.610	4.660	4.600	4.650	4.335	7,548,560
2023-07-27	4.620	4.640	4.610	4.620	4.307	6,981,124
2023-07-26	4.630	4.630	4.590	4.620	4.307	6,040,743
2023-07-25	4.580	4.610	4.580	4.610	4.298	7,596,005
2023-07-24	4.550	4.600	4.550	4.570	4.261	6,323,300
2023-07-21	4.530	4.590	4.520	4.560	4.251	6,222,254
2023-07-20	4.550	4.590	4.520	4.530	4.223	8,438,920
2023-07-19	4.560	4.570	4.530	4.550	4.242	5,259,100
2023-07-18	4.550	4.580	4.520	4.560	4.251	9,480,762
2023-07-17	4.600	4.620	4.530	4.580	4.270	10,113,770
2023-07-14	4.620	4.720	4.570	4.590	4.279	27,080,356
2023-07-13	4.500	4.610	4.450	4.600	4.289	18,505,323
2023-07-12	4.500	4.520	4.480	4.480	4.177	7,669,336
2023-07-11	4.500	4.510	4.470	4.500	4.195	5,441,200
2023-07-10	4.530	4.530	4.480	4.490	4.186	6,377,864
2023-07-07	4.490	4.550	4.470	4.500	4.195	8,767,672
2023-07-06	4.520	4.560	4.470	4.490	4.186	10,110,145
2023-07-05	4.500	4.580	4.500	4.540	4.233	14,154,930
2023-07-04	4.470	4.510	4.450	4.480	4.177	9,514,595
2023-07-03	4.450	4.540	4.430	4.480	4.177	13,945,500
2023-06-30	4.350	4.440	4.340	4.430	4.130	12,141,604
2023-06-29	4.350	4.390	4.330	4.360	4.065	8,806,627
2023-06-28	4.370	4.410	4.320	4.360	4.065	11,602,150
2023-06-27	4.270	4.330	4.270	4.300	4.009	7,983,900
2023-06-26	4.230	4.320	4.230	4.280	3.990	13,545,698
2023-06-21	4.270	4.320	4.230	4.230	3.944	9,309,700
2023-06-20	4.330	4.360	4.290	4.290	4.000	8,184,700
2023-06-19	4.390	4.400	4.320	4.320	4.028	8,355,484
2023-06-16	4.340	4.410	4.330	4.370	4.074	13,286,981
2023-06-15	4.310	4.340	4.260	4.330	4.037	10,460,028
2023-06-14	4.360	4.370	4.310	4.310	4.018	10,921,665
2023-06-13	4.390	4.400	4.340	4.350	4.056	11,313,641
2023-06-12	4.370	4.430	4.340	4.390	4.093	12,967,075
2023-06-09	4.390	4.420	4.350	4.390	4.093	16,955,816
2023-06-08	4.540	4.540	4.370	4.390	4.093	23,050,809
2023-06-07	4.540	4.580	4.530	4.540	4.233	6,956,400
2023-06-06	4.620	4.620	4.550	4.550	4.242	12,329,229
2023-06-05	4.650	4.650	4.610	4.630	4.317	8,243,600
2023-06-02	4.610	4.650	4.600	4.630	4.317	8,566,500
2023-06-01	4.640	4.660	4.590	4.610	4.298	9,995,260
2023-05-31	4.670	4.700	4.630	4.640	4.326	7,414,268
2023-05-30	4.670	4.690	4.620	4.680	4.363	9,279,500
2023-05-29	4.730	4.780	4.690	4.720	4.345	9,487,300
2023-05-26	4.640	4.740	4.610	4.730	4.354	13,355,231
2023-05-25	4.660	4.680	4.590	4.630	4.262	10,416,088
2023-05-24	4.710	4.720	4.620	4.680	4.308	9,787,850
2023-05-23	4.730	4.790	4.710	4.710	4.335	15,183,339
2023-05-22	4.680	4.740	4.670	4.720	4.345	12,282,803
2023-05-19	4.640	4.690	4.600	4.680	4.308	10,588,636
2023-05-18	4.660	4.690	4.640	4.650	4.280	10,444,618
2023-05-17	4.620	4.680	4.570	4.670	4.299	12,459,126
2023-05-16	4.660	4.660	4.610	4.620	4.253	11,399,357
2023-05-15	4.650	4.680	4.570	4.660	4.289	16,006,903
2023-05-12	4.680	4.710	4.660	4.660	4.289	12,460,523
2023-05-11	4.690	4.740	4.680	4.700	4.326	14,152,591
2023-05-10	4.710	4.730	4.670	4.690	4.317	11,983,435
2023-05-09	4.770	4.780	4.690	4.710	4.335	16,067,294
2023-05-08	4.790	4.850	4.750	4.770	4.391	17,088,222
2023-05-05	4.890	4.910	4.760	4.800	4.418	17,430,474
2023-05-04	4.800	4.940	4.760	4.890	4.501	23,738,298

← NewerPage 14 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.