Guizhou Xinbang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.800 | 4.930 | 4.790 | 4.920 | 4.474 | 16,594,083 |
| 2022-05-09 | 4.790 | 4.900 | 4.760 | 4.860 | 4.419 | 15,472,276 |
| 2022-05-06 | 4.700 | 4.840 | 4.620 | 4.780 | 4.346 | 18,066,000 |
| 2022-05-05 | 4.650 | 4.880 | 4.580 | 4.790 | 4.355 | 20,711,349 |
| 2022-04-29 | 4.560 | 4.730 | 4.530 | 4.680 | 4.255 | 17,649,414 |
| 2022-04-28 | 4.490 | 4.590 | 4.430 | 4.520 | 4.110 | 14,965,313 |
| 2022-04-27 | 4.340 | 4.560 | 4.250 | 4.540 | 4.128 | 24,713,838 |
| 2022-04-26 | 4.520 | 4.590 | 4.350 | 4.360 | 3.964 | 21,457,822 |
| 2022-04-25 | 4.860 | 4.890 | 4.500 | 4.590 | 4.174 | 26,285,127 |
| 2022-04-22 | 4.880 | 4.970 | 4.760 | 4.930 | 4.483 | 18,258,621 |
| 2022-04-21 | 5.070 | 5.100 | 4.860 | 4.890 | 4.446 | 23,989,585 |
| 2022-04-20 | 5.230 | 5.270 | 5.060 | 5.080 | 4.619 | 21,819,273 |
| 2022-04-19 | 5.190 | 5.250 | 5.120 | 5.200 | 4.728 | 17,707,821 |
| 2022-04-18 | 5.330 | 5.330 | 5.110 | 5.190 | 4.719 | 21,731,232 |
| 2022-04-15 | 5.380 | 5.430 | 5.260 | 5.370 | 4.883 | 24,703,943 |
| 2022-04-14 | 5.360 | 5.580 | 5.360 | 5.380 | 4.892 | 35,506,461 |
| 2022-04-13 | 5.830 | 5.830 | 5.350 | 5.360 | 4.874 | 49,693,117 |
| 2022-04-12 | 5.720 | 5.840 | 5.630 | 5.800 | 5.274 | 27,277,986 |
| 2022-04-11 | 6.000 | 6.050 | 5.650 | 5.690 | 5.174 | 39,584,086 |
| 2022-04-08 | 6.360 | 6.360 | 6.010 | 6.030 | 5.483 | 57,047,336 |
| 2022-04-07 | 6.280 | 6.430 | 6.200 | 6.420 | 5.838 | 69,988,479 |
| 2022-04-06 | 6.230 | 6.390 | 6.130 | 6.220 | 5.656 | 63,859,992 |
| 2022-04-01 | 6.250 | 6.290 | 6.100 | 6.180 | 5.619 | 89,819,151 |
| 2022-03-31 | 6.030 | 6.660 | 5.940 | 6.490 | 5.901 | 164,922,015 |
| 2022-03-30 | 5.930 | 6.260 | 5.730 | 6.050 | 5.501 | 80,150,896 |
| 2022-03-29 | 5.700 | 5.930 | 5.610 | 5.880 | 5.347 | 38,400,191 |
| 2022-03-28 | 5.840 | 5.950 | 5.620 | 5.700 | 5.183 | 30,855,069 |
| 2022-03-25 | 5.920 | 6.010 | 5.790 | 5.820 | 5.292 | 44,407,929 |
| 2022-03-24 | 5.680 | 5.920 | 5.630 | 5.900 | 5.365 | 42,489,793 |
| 2022-03-23 | 5.590 | 5.800 | 5.540 | 5.710 | 5.192 | 24,796,704 |
| 2022-03-22 | 5.670 | 5.730 | 5.540 | 5.590 | 5.083 | 19,414,383 |
| 2022-03-21 | 5.760 | 5.840 | 5.580 | 5.700 | 5.183 | 27,558,265 |
| 2022-03-18 | 5.550 | 5.670 | 5.470 | 5.660 | 5.146 | 24,369,970 |
| 2022-03-17 | 5.330 | 5.690 | 5.250 | 5.540 | 5.037 | 36,440,090 |
| 2022-03-16 | 5.290 | 5.380 | 4.960 | 5.290 | 4.810 | 36,275,498 |
| 2022-03-15 | 5.600 | 5.720 | 5.210 | 5.230 | 4.756 | 38,927,849 |
| 2022-03-14 | 5.860 | 5.930 | 5.670 | 5.670 | 5.156 | 39,260,145 |
| 2022-03-11 | 5.530 | 5.790 | 5.480 | 5.790 | 5.265 | 31,775,483 |
| 2022-03-10 | 5.350 | 5.600 | 5.320 | 5.580 | 5.074 | 30,029,337 |
| 2022-03-09 | 5.490 | 5.540 | 5.020 | 5.250 | 4.774 | 28,966,200 |
| 2022-03-08 | 5.810 | 5.840 | 5.480 | 5.500 | 5.001 | 24,252,315 |
| 2022-03-07 | 5.930 | 5.950 | 5.770 | 5.810 | 5.283 | 18,331,441 |
| 2022-03-04 | 5.900 | 6.030 | 5.860 | 5.920 | 5.383 | 21,523,752 |
| 2022-03-03 | 5.940 | 5.970 | 5.880 | 5.910 | 5.374 | 19,914,678 |
| 2022-03-02 | 5.790 | 5.950 | 5.760 | 5.920 | 5.383 | 19,919,888 |
| 2022-03-01 | 5.790 | 5.860 | 5.760 | 5.810 | 5.283 | 15,117,700 |
| 2022-02-28 | 5.780 | 5.810 | 5.670 | 5.790 | 5.265 | 16,213,014 |
| 2022-02-25 | 5.640 | 5.830 | 5.620 | 5.760 | 5.237 | 24,820,323 |
| 2022-02-24 | 5.710 | 5.860 | 5.540 | 5.600 | 5.092 | 31,773,232 |
| 2022-02-23 | 5.690 | 5.810 | 5.690 | 5.740 | 5.219 | 18,403,499 |
| 2022-02-22 | 5.740 | 5.750 | 5.630 | 5.690 | 5.174 | 19,793,299 |
| 2022-02-21 | 5.680 | 5.810 | 5.640 | 5.800 | 5.274 | 26,063,731 |
| 2022-02-18 | 5.580 | 5.680 | 5.570 | 5.670 | 5.156 | 13,407,851 |
| 2022-02-17 | 5.720 | 5.740 | 5.580 | 5.620 | 5.110 | 16,490,251 |
| 2022-02-16 | 5.730 | 5.770 | 5.660 | 5.720 | 5.201 | 13,757,907 |
| 2022-02-15 | 5.610 | 5.730 | 5.600 | 5.700 | 5.183 | 14,494,285 |
| 2022-02-14 | 5.650 | 5.780 | 5.580 | 5.640 | 5.128 | 19,496,309 |
| 2022-02-11 | 5.830 | 5.830 | 5.620 | 5.650 | 5.137 | 23,739,186 |
| 2022-02-10 | 5.880 | 5.920 | 5.810 | 5.860 | 5.328 | 19,400,899 |
| 2022-02-09 | 5.700 | 5.930 | 5.650 | 5.880 | 5.347 | 26,315,616 |
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.