Guizhou Xinbang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.200 | 5.360 | 5.160 | 5.260 | 4.842 | 25,270,047 |
| 2022-11-02 | 5.230 | 5.420 | 5.180 | 5.270 | 4.851 | 42,818,082 |
| 2022-11-01 | 5.160 | 5.260 | 5.100 | 5.260 | 4.842 | 37,155,115 |
| 2022-10-31 | 4.980 | 5.170 | 4.980 | 5.160 | 4.750 | 44,222,263 |
| 2022-10-28 | 5.100 | 5.240 | 4.920 | 4.970 | 4.575 | 23,438,107 |
| 2022-10-27 | 5.070 | 5.150 | 4.960 | 5.130 | 4.722 | 28,776,968 |
| 2022-10-26 | 4.750 | 5.100 | 4.750 | 5.030 | 4.630 | 33,411,867 |
| 2022-10-25 | 4.810 | 4.880 | 4.650 | 4.740 | 4.363 | 19,559,195 |
| 2022-10-24 | 5.020 | 5.090 | 4.820 | 4.870 | 4.483 | 21,892,906 |
| 2022-10-21 | 5.030 | 5.090 | 4.960 | 5.040 | 4.639 | 19,618,819 |
| 2022-10-20 | 5.060 | 5.140 | 4.990 | 5.030 | 4.630 | 23,040,391 |
| 2022-10-19 | 5.160 | 5.170 | 5.000 | 5.040 | 4.639 | 21,602,905 |
| 2022-10-18 | 5.090 | 5.220 | 5.000 | 5.170 | 4.759 | 26,660,949 |
| 2022-10-17 | 5.070 | 5.160 | 5.050 | 5.080 | 4.676 | 19,755,538 |
| 2022-10-14 | 4.950 | 5.090 | 4.900 | 5.060 | 4.658 | 21,092,411 |
| 2022-10-13 | 4.780 | 4.950 | 4.710 | 4.900 | 4.510 | 17,665,078 |
| 2022-10-12 | 4.700 | 4.780 | 4.580 | 4.770 | 4.391 | 11,187,883 |
| 2022-10-11 | 4.770 | 4.780 | 4.570 | 4.680 | 4.308 | 13,097,664 |
| 2022-10-10 | 4.860 | 4.930 | 4.730 | 4.760 | 4.381 | 13,887,200 |
| 2022-09-30 | 4.780 | 4.920 | 4.780 | 4.840 | 4.455 | 13,080,489 |
| 2022-09-29 | 4.870 | 4.950 | 4.780 | 4.820 | 4.437 | 19,256,552 |
| 2022-09-28 | 4.780 | 4.900 | 4.730 | 4.850 | 4.464 | 25,966,431 |
| 2022-09-27 | 4.520 | 4.780 | 4.520 | 4.770 | 4.391 | 16,611,230 |
| 2022-09-26 | 4.550 | 4.610 | 4.510 | 4.540 | 4.179 | 8,719,525 |
| 2022-09-23 | 4.640 | 4.670 | 4.550 | 4.580 | 4.216 | 10,794,700 |
| 2022-09-22 | 4.700 | 4.740 | 4.620 | 4.650 | 4.280 | 12,283,422 |
| 2022-09-21 | 4.750 | 4.770 | 4.660 | 4.730 | 4.354 | 9,968,500 |
| 2022-09-20 | 4.680 | 4.810 | 4.670 | 4.780 | 4.400 | 12,067,300 |
| 2022-09-19 | 4.640 | 4.700 | 4.600 | 4.650 | 4.280 | 11,387,351 |
| 2022-09-16 | 4.870 | 4.880 | 4.670 | 4.670 | 4.299 | 18,125,465 |
| 2022-09-15 | 5.000 | 5.050 | 4.850 | 4.870 | 4.483 | 18,241,800 |
| 2022-09-14 | 4.950 | 5.010 | 4.870 | 4.980 | 4.584 | 11,942,928 |
| 2022-09-13 | 4.990 | 5.040 | 4.970 | 5.000 | 4.602 | 12,948,395 |
| 2022-09-09 | 4.910 | 5.010 | 4.890 | 5.010 | 4.612 | 13,599,092 |
| 2022-09-08 | 5.010 | 5.020 | 4.910 | 4.930 | 4.538 | 17,172,740 |
| 2022-09-07 | 5.100 | 5.100 | 5.000 | 5.030 | 4.630 | 18,247,284 |
| 2022-09-06 | 5.010 | 5.110 | 4.990 | 5.100 | 4.694 | 19,870,777 |
| 2022-09-05 | 5.060 | 5.100 | 4.970 | 5.000 | 4.602 | 16,581,708 |
| 2022-09-02 | 5.010 | 5.130 | 5.010 | 5.030 | 4.630 | 15,270,559 |
| 2022-09-01 | 5.000 | 5.090 | 4.980 | 4.990 | 4.593 | 14,765,723 |
| 2022-08-31 | 5.030 | 5.120 | 5.000 | 5.040 | 4.639 | 19,018,346 |
| 2022-08-30 | 5.060 | 5.100 | 4.980 | 5.030 | 4.630 | 13,024,495 |
| 2022-08-29 | 4.900 | 5.080 | 4.860 | 5.060 | 4.658 | 17,111,578 |
| 2022-08-26 | 5.070 | 5.140 | 4.970 | 4.980 | 4.584 | 23,104,985 |
| 2022-08-25 | 5.110 | 5.120 | 4.990 | 5.070 | 4.667 | 22,256,737 |
| 2022-08-24 | 5.170 | 5.250 | 5.100 | 5.110 | 4.704 | 19,622,015 |
| 2022-08-23 | 5.260 | 5.260 | 5.130 | 5.160 | 4.750 | 22,284,497 |
| 2022-08-22 | 5.170 | 5.300 | 5.070 | 5.280 | 4.860 | 17,583,575 |
| 2022-08-19 | 5.230 | 5.270 | 5.180 | 5.180 | 4.768 | 17,486,117 |
| 2022-08-18 | 5.320 | 5.320 | 5.230 | 5.250 | 4.833 | 18,533,083 |
| 2022-08-17 | 5.340 | 5.370 | 5.280 | 5.330 | 4.906 | 19,317,697 |
| 2022-08-16 | 5.390 | 5.440 | 5.300 | 5.340 | 4.915 | 25,443,470 |
| 2022-08-15 | 5.530 | 5.550 | 5.400 | 5.410 | 4.980 | 34,322,029 |
| 2022-08-12 | 5.450 | 5.630 | 5.400 | 5.590 | 5.145 | 38,133,339 |
| 2022-08-11 | 5.250 | 5.440 | 5.220 | 5.430 | 4.998 | 24,749,912 |
| 2022-08-10 | 5.330 | 5.330 | 5.150 | 5.220 | 4.805 | 22,451,706 |
| 2022-08-09 | 5.420 | 5.420 | 5.280 | 5.320 | 4.897 | 19,708,891 |
| 2022-08-08 | 5.430 | 5.510 | 5.390 | 5.430 | 4.998 | 20,602,464 |
| 2022-08-05 | 5.290 | 5.390 | 5.240 | 5.380 | 4.952 | 19,337,041 |
| 2022-08-04 | 5.200 | 5.280 | 5.150 | 5.250 | 4.833 | 18,830,759 |
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.