Guizhou Xinbang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.600	5.730	5.570	5.710	5.192	17,240,837
2022-02-07	5.620	5.690	5.560	5.630	5.119	19,276,398
2022-01-28	5.430	5.610	5.320	5.530	5.028	26,903,388
2022-01-27	5.650	5.710	5.330	5.380	4.892	33,414,416
2022-01-26	5.600	5.690	5.520	5.600	5.092	29,648,211
2022-01-25	5.800	5.880	5.560	5.620	5.110	39,430,942
2022-01-24	5.960	6.060	5.630	5.720	5.201	64,833,897
2022-01-21	6.770	6.770	6.160	6.160	5.601	67,103,602
2022-01-20	7.010	7.170	6.830	6.840	6.219	36,096,029
2022-01-19	6.950	7.140	6.930	7.020	6.383	27,111,162
2022-01-18	7.490	7.490	7.000	7.060	6.419	62,933,757
2022-01-17	7.750	7.770	7.390	7.580	6.892	65,474,469
2022-01-14	7.360	7.790	7.330	7.740	7.038	78,338,286
2022-01-13	7.460	7.750	7.360	7.450	6.774	54,883,842
2022-01-12	7.510	7.750	7.410	7.550	6.865	65,751,341
2022-01-11	7.330	7.610	7.240	7.540	6.856	67,980,091
2022-01-10	7.150	7.450	7.150	7.350	6.683	50,120,745
2022-01-07	7.110	7.370	7.060	7.140	6.492	52,163,415
2022-01-06	7.000	7.220	6.970	7.200	6.547	43,003,339
2022-01-05	7.500	7.510	6.990	7.040	6.401	68,279,832
2022-01-04	7.620	7.750	7.400	7.530	6.847	83,423,649
2021-12-31	7.050	7.530	7.020	7.420	6.747	67,690,924
2021-12-30	6.990	7.110	6.850	7.070	6.429	36,134,518
2021-12-29	7.010	7.190	6.980	6.990	6.356	32,284,668
2021-12-28	7.240	7.290	7.030	7.050	6.410	36,154,452
2021-12-27	7.070	7.300	7.020	7.220	6.565	55,862,331
2021-12-24	6.770	7.170	6.660	7.090	6.447	51,239,877
2021-12-23	7.000	7.000	6.760	6.800	6.183	50,072,279
2021-12-22	6.770	7.130	6.750	7.090	6.447	43,326,823
2021-12-21	6.760	6.780	6.630	6.760	6.147	17,493,488
2021-12-20	6.610	6.950	6.600	6.740	6.128	30,810,574
2021-12-17	6.490	6.700	6.490	6.660	6.056	14,582,615
2021-12-16	6.560	6.620	6.500	6.590	5.992	10,328,420
2021-12-15	6.770	6.780	6.590	6.600	6.001	17,819,077
2021-12-14	6.620	6.780	6.590	6.740	6.128	15,446,064
2021-12-13	6.700	6.750	6.600	6.620	6.019	17,185,306
2021-12-10	6.790	6.820	6.670	6.680	6.074	15,261,591
2021-12-09	6.590	6.800	6.560	6.800	6.183	28,885,461
2021-12-08	6.710	6.720	6.560	6.610	6.010	18,341,387
2021-12-07	6.670	6.850	6.620	6.690	6.083	16,421,492
2021-12-06	6.820	6.870	6.640	6.650	6.047	18,278,400
2021-12-03	6.670	7.030	6.430	6.850	6.229	37,763,001
2021-12-02	6.710	7.000	6.660	6.720	6.110	22,778,080
2021-12-01	6.780	6.790	6.580	6.690	6.083	17,630,828
2021-11-30	6.780	6.840	6.660	6.770	6.156	16,208,395
2021-11-29	6.990	7.150	6.770	6.790	6.174	26,456,043
2021-11-26	7.200	7.270	6.810	6.910	6.283	27,120,959
2021-11-25	6.980	7.360	6.960	7.250	6.592	22,497,540
2021-11-24	6.960	7.020	6.880	6.980	6.347	8,040,149
2021-11-23	6.900	7.010	6.800	6.950	6.319	17,950,403
2021-11-22	6.930	7.050	6.880	6.970	6.338	9,634,030
2021-11-19	6.880	6.970	6.850	6.940	6.310	10,643,881
2021-11-18	6.960	7.060	6.930	6.930	6.301	13,642,494
2021-11-17	7.090	7.200	7.000	7.040	6.401	17,352,888
2021-11-16	7.100	7.340	7.060	7.120	6.474	19,070,659
2021-11-15	7.150	7.180	6.970	7.100	6.456	18,391,285
2021-11-12	6.820	7.260	6.720	7.100	6.456	24,520,428
2021-11-11	6.800	6.880	6.680	6.820	6.201	19,134,375
2021-11-10	6.800	6.950	6.640	6.850	6.229	20,616,062
2021-11-09	6.350	6.780	6.340	6.710	6.101	29,274,721

← NewerPage 20 of 21 · 1,218 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.