Guizhou Xinbang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.030 | 5.060 | 4.990 | 5.020 | 4.621 | 20,920,361 |
| 2023-02-01 | 4.990 | 5.040 | 4.970 | 5.030 | 4.630 | 22,807,827 |
| 2023-01-31 | 4.980 | 5.000 | 4.940 | 4.990 | 4.593 | 12,177,679 |
| 2023-01-30 | 5.060 | 5.120 | 4.970 | 4.990 | 4.593 | 25,755,440 |
| 2023-01-20 | 5.050 | 5.050 | 4.980 | 5.020 | 4.621 | 15,337,400 |
| 2023-01-19 | 4.860 | 5.020 | 4.840 | 4.980 | 4.584 | 20,456,926 |
| 2023-01-18 | 4.940 | 4.970 | 4.870 | 4.880 | 4.492 | 16,263,584 |
| 2023-01-17 | 4.980 | 5.050 | 4.930 | 4.940 | 4.547 | 18,041,148 |
| 2023-01-16 | 4.850 | 5.110 | 4.840 | 4.990 | 4.593 | 50,191,824 |
| 2023-01-13 | 4.730 | 4.860 | 4.730 | 4.850 | 4.464 | 13,057,645 |
| 2023-01-12 | 4.740 | 4.780 | 4.710 | 4.740 | 4.363 | 10,236,759 |
| 2023-01-11 | 4.790 | 4.810 | 4.740 | 4.750 | 4.372 | 11,628,380 |
| 2023-01-10 | 4.830 | 4.840 | 4.750 | 4.780 | 4.400 | 13,678,729 |
| 2023-01-09 | 4.820 | 4.870 | 4.800 | 4.830 | 4.446 | 13,921,191 |
| 2023-01-06 | 4.890 | 4.890 | 4.780 | 4.810 | 4.427 | 17,607,292 |
| 2023-01-05 | 4.890 | 4.920 | 4.840 | 4.880 | 4.492 | 16,377,158 |
| 2023-01-04 | 4.860 | 4.950 | 4.790 | 4.880 | 4.492 | 20,993,447 |
| 2023-01-03 | 4.710 | 4.900 | 4.710 | 4.850 | 4.464 | 24,222,342 |
| 2022-12-30 | 4.770 | 4.800 | 4.690 | 4.700 | 4.326 | 23,572,656 |
| 2022-12-29 | 4.710 | 4.850 | 4.710 | 4.820 | 4.437 | 25,236,866 |
| 2022-12-28 | 4.670 | 4.820 | 4.610 | 4.730 | 4.354 | 29,527,037 |
| 2022-12-27 | 4.810 | 4.830 | 4.650 | 4.670 | 4.299 | 34,326,588 |
| 2022-12-26 | 4.810 | 4.870 | 4.750 | 4.830 | 4.446 | 19,482,274 |
| 2022-12-23 | 4.790 | 4.860 | 4.770 | 4.820 | 4.437 | 17,737,232 |
| 2022-12-22 | 4.920 | 4.950 | 4.780 | 4.800 | 4.418 | 24,852,507 |
| 2022-12-21 | 4.950 | 5.030 | 4.880 | 4.900 | 4.510 | 28,063,756 |
| 2022-12-20 | 5.170 | 5.230 | 4.940 | 4.950 | 4.556 | 48,434,073 |
| 2022-12-19 | 5.610 | 5.610 | 5.150 | 5.190 | 4.777 | 54,430,920 |
| 2022-12-16 | 5.550 | 5.660 | 5.510 | 5.600 | 5.155 | 47,542,343 |
| 2022-12-15 | 5.530 | 5.670 | 5.500 | 5.550 | 5.109 | 41,562,142 |
| 2022-12-14 | 5.790 | 5.800 | 5.560 | 5.600 | 5.155 | 69,203,867 |
| 2022-12-13 | 5.770 | 6.010 | 5.650 | 5.900 | 5.431 | 108,405,392 |
| 2022-12-12 | 5.560 | 5.850 | 5.500 | 5.780 | 5.320 | 103,769,316 |
| 2022-12-09 | 5.380 | 5.590 | 5.320 | 5.490 | 5.053 | 70,468,240 |
| 2022-12-08 | 5.380 | 5.470 | 5.320 | 5.390 | 4.961 | 31,878,974 |
| 2022-12-07 | 5.250 | 5.430 | 5.150 | 5.430 | 4.998 | 46,441,971 |
| 2022-12-06 | 5.400 | 5.510 | 5.250 | 5.280 | 4.860 | 33,220,207 |
| 2022-12-05 | 5.480 | 5.520 | 5.320 | 5.430 | 4.998 | 34,622,256 |
| 2022-12-02 | 5.300 | 5.370 | 5.280 | 5.310 | 4.888 | 21,725,019 |
| 2022-12-01 | 5.310 | 5.390 | 5.180 | 5.350 | 4.925 | 39,339,405 |
| 2022-11-30 | 5.260 | 5.360 | 5.230 | 5.250 | 4.833 | 29,498,279 |
| 2022-11-29 | 5.060 | 5.280 | 5.030 | 5.260 | 4.842 | 40,377,938 |
| 2022-11-28 | 5.110 | 5.210 | 5.030 | 5.070 | 4.667 | 31,036,121 |
| 2022-11-25 | 5.210 | 5.240 | 5.020 | 5.120 | 4.713 | 28,810,132 |
| 2022-11-24 | 5.150 | 5.290 | 5.070 | 5.230 | 4.814 | 36,168,075 |
| 2022-11-23 | 5.280 | 5.350 | 5.040 | 5.110 | 4.704 | 46,502,465 |
| 2022-11-22 | 5.560 | 5.640 | 5.250 | 5.300 | 4.879 | 64,797,427 |
| 2022-11-21 | 5.470 | 5.570 | 5.300 | 5.530 | 5.090 | 39,037,723 |
| 2022-11-18 | 5.580 | 5.680 | 5.530 | 5.570 | 5.127 | 57,510,371 |
| 2022-11-17 | 5.470 | 5.590 | 5.440 | 5.530 | 5.090 | 41,237,267 |
| 2022-11-16 | 5.530 | 5.560 | 5.420 | 5.500 | 5.063 | 29,202,915 |
| 2022-11-15 | 5.680 | 5.680 | 5.480 | 5.560 | 5.118 | 51,188,473 |
| 2022-11-14 | 5.300 | 5.660 | 5.270 | 5.650 | 5.201 | 52,189,963 |
| 2022-11-11 | 5.600 | 5.710 | 5.380 | 5.400 | 4.971 | 65,129,803 |
| 2022-11-10 | 5.380 | 5.580 | 5.340 | 5.480 | 5.044 | 44,643,994 |
| 2022-11-09 | 5.260 | 5.410 | 5.240 | 5.390 | 4.961 | 35,079,769 |
| 2022-11-08 | 5.330 | 5.340 | 5.200 | 5.280 | 4.860 | 23,667,607 |
| 2022-11-07 | 5.280 | 5.340 | 5.250 | 5.320 | 4.897 | 18,083,720 |
| 2022-11-04 | 5.260 | 5.330 | 5.200 | 5.300 | 4.879 | 25,560,786 |
| 2022-11-03 | 5.200 | 5.360 | 5.160 | 5.260 | 4.842 | 25,270,047 |
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.