Guizhou Xinbang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.880	4.900	4.800	4.870	4.483	14,739,921
2023-04-27	4.700	4.870	4.690	4.840	4.455	19,116,845
2023-04-26	4.650	4.740	4.630	4.710	4.335	10,675,541
2023-04-25	4.790	4.800	4.610	4.670	4.299	19,591,200
2023-04-24	4.750	4.850	4.740	4.780	4.400	17,610,070
2023-04-21	4.840	4.880	4.750	4.760	4.381	23,130,585
2023-04-20	4.860	4.900	4.820	4.850	4.464	19,011,658
2023-04-19	4.990	4.990	4.870	4.870	4.483	28,557,159
2023-04-18	5.080	5.080	4.860	4.960	4.566	70,539,393
2023-04-17	5.190	5.220	5.140	5.180	4.768	20,963,181
2023-04-14	5.170	5.240	5.150	5.190	4.777	22,917,600
2023-04-13	5.150	5.220	5.100	5.170	4.759	27,955,744
2023-04-12	5.080	5.250	5.050	5.140	4.731	36,959,919
2023-04-11	5.020	5.080	5.010	5.040	4.639	15,146,500
2023-04-10	5.050	5.090	5.020	5.030	4.630	20,819,610
2023-04-07	5.010	5.070	4.990	5.060	4.658	20,754,700
2023-04-06	5.030	5.060	4.990	5.010	4.612	18,182,100
2023-04-04	4.990	5.060	4.970	5.030	4.630	27,257,823
2023-04-03	5.040	5.080	4.980	5.000	4.602	23,359,310
2023-03-31	4.950	5.050	4.950	5.030	4.630	19,896,565
2023-03-30	5.020	5.040	4.950	4.960	4.566	20,735,900
2023-03-29	5.030	5.070	4.930	5.050	4.648	30,203,936
2023-03-28	4.980	5.040	4.950	5.010	4.612	18,184,828
2023-03-27	4.990	5.000	4.930	4.980	4.584	17,025,017
2023-03-24	5.070	5.120	4.970	5.000	4.602	23,276,273
2023-03-23	5.100	5.110	5.030	5.050	4.648	21,356,096
2023-03-22	4.950	5.110	4.930	5.100	4.694	55,101,896
2023-03-21	4.850	4.940	4.820	4.930	4.538	21,713,842
2023-03-20	4.900	4.910	4.810	4.820	4.437	23,243,130
2023-03-17	4.960	4.980	4.880	4.910	4.520	20,700,914
2023-03-16	4.950	5.010	4.930	4.960	4.566	22,053,271
2023-03-15	4.840	5.010	4.840	4.970	4.575	34,584,829
2023-03-14	4.870	4.920	4.780	4.830	4.446	26,085,936
2023-03-13	4.810	4.910	4.800	4.890	4.501	18,620,192
2023-03-10	4.900	4.910	4.830	4.850	4.464	19,397,500
2023-03-09	4.920	4.960	4.890	4.920	4.529	14,111,639
2023-03-08	4.900	4.940	4.880	4.920	4.529	16,303,408
2023-03-07	5.030	5.040	4.910	4.910	4.520	22,861,104
2023-03-06	5.010	5.070	4.950	5.030	4.630	19,287,999
2023-03-03	5.010	5.060	4.990	5.000	4.602	17,227,591
2023-03-02	5.040	5.060	5.000	5.010	4.612	18,178,747
2023-03-01	5.080	5.090	5.000	5.050	4.648	29,357,390
2023-02-28	4.850	5.030	4.850	5.030	4.630	46,994,887
2023-02-27	4.990	5.000	4.830	4.840	4.455	35,930,133
2023-02-24	5.010	5.050	4.980	4.990	4.593	18,647,199
2023-02-23	5.060	5.060	4.980	5.000	4.602	29,102,156
2023-02-22	5.000	5.080	4.990	5.060	4.658	23,602,854
2023-02-21	5.040	5.090	4.990	5.030	4.630	34,683,419
2023-02-20	5.090	5.110	4.990	5.060	4.658	33,766,400
2023-02-17	5.020	5.130	4.990	5.080	4.676	49,421,676
2023-02-16	5.050	5.160	4.980	5.020	4.621	62,496,623
2023-02-15	5.050	5.080	5.000	5.020	4.621	26,047,285
2023-02-14	5.020	5.030	4.980	5.020	4.621	24,552,874
2023-02-13	4.970	5.020	4.950	5.000	4.602	24,462,779
2023-02-10	4.950	5.000	4.920	4.960	4.566	25,781,011
2023-02-09	4.980	4.980	4.910	4.960	4.566	22,618,214
2023-02-08	4.940	4.990	4.930	4.950	4.556	16,630,749
2023-02-07	4.960	4.990	4.920	4.930	4.538	18,683,558
2023-02-06	4.970	5.020	4.920	4.960	4.566	18,618,722
2023-02-03	5.060	5.060	4.890	4.960	4.566	25,628,727

← NewerPage 15 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.