Guizhou Xinbang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.040	3.090	2.980	3.040	3.009	37,574,754
2026-07-17	3.110	3.200	3.020	3.040	3.009	47,028,032
2026-07-16	3.070	3.150	3.030	3.140	3.108	44,096,959
2026-07-15	2.940	3.110	2.920	3.070	3.039	50,595,112
2026-07-14	2.850	2.980	2.840	2.980	2.950	38,985,746
2026-07-13	2.800	2.890	2.780	2.870	2.841	45,180,050
2026-07-10	2.710	2.820	2.670	2.780	2.752	32,403,000
2026-07-09	2.710	2.770	2.670	2.710	2.682	16,965,818
2026-07-08	2.700	2.760	2.660	2.720	2.692	14,640,605
2026-07-07	2.770	2.770	2.690	2.700	2.672	18,922,205
2026-07-06	2.750	2.780	2.710	2.770	2.742	18,189,500
2026-07-03	2.750	2.790	2.700	2.740	2.712	26,499,400
2026-07-02	2.710	2.800	2.690	2.740	2.712	25,662,720
2026-07-01	2.620	2.720	2.590	2.700	2.672	25,347,000
2026-06-30	2.680	2.690	2.580	2.610	2.583	22,945,900
2026-06-29	2.590	2.700	2.540	2.690	2.663	27,817,732
2026-06-26	2.690	2.700	2.590	2.600	2.574	25,810,500
2026-06-25	2.730	2.730	2.660	2.690	2.663	21,626,897
2026-06-24	2.810	2.830	2.720	2.740	2.712	21,078,090
2026-06-23	2.750	2.870	2.740	2.800	2.771	25,802,954
2026-06-22	2.760	2.780	2.650	2.770	2.742	24,980,671
2026-06-18	2.780	2.810	2.750	2.760	2.732	17,522,471
2026-06-17	2.800	2.810	2.760	2.800	2.771	17,440,338
2026-06-16	2.870	2.880	2.800	2.810	2.781	21,955,100
2026-06-15	2.910	2.950	2.840	2.880	2.851	32,991,747
2026-06-12	2.900	2.950	2.880	2.900	2.870	25,722,981
2026-06-11	2.910	2.920	2.860	2.890	2.861	15,486,337
2026-06-10	2.880	2.930	2.830	2.930	2.900	19,813,502
2026-06-09	2.900	2.910	2.860	2.890	2.861	18,008,500
2026-06-08	2.930	2.960	2.860	2.900	2.870	21,936,559
2026-06-05	2.940	3.010	2.940	2.960	2.930	16,444,944
2026-06-04	2.980	3.010	2.930	2.950	2.920	18,618,501
2026-06-03	3.040	3.040	2.980	2.990	2.960	17,602,059
2026-06-02	3.060	3.090	3.020	3.030	2.999	18,672,886
2026-06-01	3.030	3.080	3.000	3.080	3.049	25,858,412
2026-05-29	3.010	3.060	3.010	3.030	2.999	24,455,000
2026-05-28	2.990	3.040	2.970	3.010	2.979	19,524,525
2026-05-27	3.050	3.050	2.960	3.000	2.969	22,273,786
2026-05-26	3.070	3.090	3.020	3.040	3.009	19,937,105
2026-05-25	3.060	3.100	3.050	3.080	3.049	19,530,450
2026-05-22	3.080	3.100	3.030	3.060	3.029	24,014,904
2026-05-21	3.120	3.150	3.060	3.060	3.029	25,309,700
2026-05-20	3.220	3.220	3.130	3.160	3.068	23,045,500
2026-05-19	3.150	3.230	3.150	3.220	3.127	22,993,934
2026-05-18	3.150	3.160	3.110	3.150	3.059	23,360,600
2026-05-15	3.190	3.210	3.130	3.150	3.059	31,123,300
2026-05-14	3.280	3.280	3.190	3.190	3.098	24,877,246
2026-05-13	3.300	3.320	3.260	3.280	3.185	21,110,907
2026-05-12	3.350	3.360	3.290	3.300	3.204	24,968,700
2026-05-11	3.330	3.370	3.290	3.360	3.263	31,808,200
2026-05-08	3.330	3.360	3.320	3.330	3.233	21,509,700
2026-05-07	3.370	3.390	3.320	3.330	3.233	26,416,478
2026-05-06	3.360	3.440	3.330	3.370	3.272	42,265,300
2026-04-30	3.310	3.400	3.260	3.370	3.272	56,322,208
2026-04-29	3.180	3.350	3.180	3.300	3.204	52,088,019
2026-04-28	3.160	3.210	3.160	3.180	3.088	20,764,630
2026-04-27	3.150	3.190	3.110	3.170	3.078	23,353,950
2026-04-24	3.150	3.180	3.120	3.160	3.068	21,281,700
2026-04-23	3.190	3.190	3.140	3.170	3.078	24,232,900
2026-04-22	3.190	3.210	3.170	3.190	3.098	19,913,227

← NewerPage 2 of 3 · 121 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.