Guizhou Xinbang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.220 | 3.280 | 3.190 | 3.210 | 3.117 | 32,714,487 |
| 2026-04-20 | 3.180 | 3.230 | 3.140 | 3.220 | 3.127 | 26,189,425 |
| 2026-04-17 | 3.310 | 3.310 | 3.180 | 3.200 | 3.107 | 42,096,082 |
| 2026-04-16 | 3.320 | 3.350 | 3.280 | 3.310 | 3.214 | 32,403,928 |
| 2026-04-15 | 3.260 | 3.370 | 3.240 | 3.330 | 3.233 | 51,500,998 |
| 2026-04-14 | 3.250 | 3.260 | 3.200 | 3.240 | 3.146 | 23,036,435 |
| 2026-04-13 | 3.260 | 3.260 | 3.180 | 3.210 | 3.117 | 33,400,400 |
| 2026-04-10 | 3.260 | 3.320 | 3.230 | 3.260 | 3.166 | 26,470,013 |
| 2026-04-09 | 3.330 | 3.380 | 3.250 | 3.250 | 3.156 | 36,125,579 |
| 2026-04-08 | 3.380 | 3.400 | 3.310 | 3.340 | 3.243 | 36,651,900 |
| 2026-04-07 | 3.290 | 3.370 | 3.210 | 3.350 | 3.253 | 29,466,653 |
| 2026-04-03 | 3.370 | 3.380 | 3.290 | 3.300 | 3.204 | 31,702,400 |
| 2026-04-02 | 3.370 | 3.400 | 3.330 | 3.390 | 3.292 | 45,744,500 |
| 2026-04-01 | 3.300 | 3.360 | 3.240 | 3.350 | 3.253 | 33,562,705 |
| 2026-03-31 | 3.280 | 3.340 | 3.260 | 3.280 | 3.185 | 30,121,014 |
| 2026-03-30 | 3.190 | 3.290 | 3.180 | 3.280 | 3.185 | 30,646,308 |
| 2026-03-27 | 3.100 | 3.230 | 3.080 | 3.230 | 3.136 | 31,440,335 |
| 2026-03-26 | 3.140 | 3.200 | 3.110 | 3.120 | 3.030 | 27,034,644 |
| 2026-03-25 | 3.100 | 3.160 | 3.080 | 3.140 | 3.049 | 27,143,432 |
| 2026-03-24 | 3.040 | 3.110 | 2.970 | 3.100 | 3.010 | 34,230,514 |
| 2026-03-23 | 3.130 | 3.130 | 2.960 | 2.980 | 2.894 | 49,656,846 |
| 2026-03-20 | 3.290 | 3.310 | 3.180 | 3.180 | 3.088 | 42,225,600 |
| 2026-03-19 | 3.320 | 3.350 | 3.260 | 3.270 | 3.175 | 31,283,700 |
| 2026-03-18 | 3.370 | 3.380 | 3.340 | 3.350 | 3.253 | 28,377,423 |
| 2026-03-17 | 3.400 | 3.430 | 3.370 | 3.380 | 3.282 | 28,583,131 |
| 2026-03-16 | 3.370 | 3.400 | 3.360 | 3.400 | 3.301 | 26,922,949 |
| 2026-03-13 | 3.360 | 3.390 | 3.350 | 3.370 | 3.272 | 32,364,038 |
| 2026-03-12 | 3.360 | 3.380 | 3.340 | 3.360 | 3.263 | 24,359,169 |
| 2026-03-11 | 3.350 | 3.360 | 3.310 | 3.350 | 3.253 | 19,889,040 |
| 2026-03-10 | 3.340 | 3.360 | 3.320 | 3.350 | 3.253 | 23,394,310 |
| 2026-03-09 | 3.300 | 3.340 | 3.290 | 3.320 | 3.224 | 25,231,499 |
| 2026-03-06 | 3.220 | 3.340 | 3.210 | 3.330 | 3.233 | 32,037,742 |
| 2026-03-05 | 3.250 | 3.270 | 3.220 | 3.230 | 3.136 | 22,573,517 |
| 2026-03-04 | 3.270 | 3.280 | 3.200 | 3.210 | 3.117 | 39,002,405 |
| 2026-03-03 | 3.330 | 3.360 | 3.280 | 3.290 | 3.195 | 36,938,383 |
| 2026-03-02 | 3.350 | 3.370 | 3.290 | 3.320 | 3.224 | 32,462,354 |
| 2026-02-27 | 3.360 | 3.390 | 3.360 | 3.380 | 3.282 | 21,232,722 |
| 2026-02-26 | 3.420 | 3.420 | 3.370 | 3.370 | 3.272 | 22,881,200 |
| 2026-02-25 | 3.370 | 3.430 | 3.360 | 3.410 | 3.311 | 34,354,274 |
| 2026-02-24 | 3.320 | 3.370 | 3.320 | 3.350 | 3.253 | 22,374,060 |
| 2026-02-13 | 3.340 | 3.360 | 3.290 | 3.300 | 3.204 | 23,091,186 |
| 2026-02-12 | 3.380 | 3.390 | 3.330 | 3.340 | 3.243 | 26,832,231 |
| 2026-02-11 | 3.400 | 3.420 | 3.380 | 3.380 | 3.282 | 22,114,700 |
| 2026-02-10 | 3.400 | 3.440 | 3.370 | 3.400 | 3.301 | 32,468,215 |
| 2026-02-09 | 3.390 | 3.440 | 3.370 | 3.390 | 3.292 | 37,343,682 |
| 2026-02-06 | 3.440 | 3.490 | 3.350 | 3.350 | 3.253 | 47,494,914 |
| 2026-02-05 | 3.370 | 3.390 | 3.340 | 3.360 | 3.263 | 28,205,078 |
| 2026-02-04 | 3.310 | 3.370 | 3.300 | 3.360 | 3.263 | 27,721,597 |
| 2026-02-03 | 3.300 | 3.330 | 3.290 | 3.320 | 3.224 | 20,264,089 |
| 2026-02-02 | 3.350 | 3.380 | 3.270 | 3.280 | 3.185 | 33,709,600 |
| 2026-01-30 | 3.360 | 3.400 | 3.320 | 3.360 | 3.263 | 36,207,700 |
| 2026-01-29 | 3.360 | 3.400 | 3.330 | 3.380 | 3.282 | 33,740,263 |
| 2026-01-28 | 3.390 | 3.410 | 3.350 | 3.370 | 3.272 | 35,742,770 |
| 2026-01-27 | 3.440 | 3.460 | 3.330 | 3.410 | 3.311 | 50,439,381 |
| 2026-01-26 | 3.430 | 3.450 | 3.380 | 3.450 | 3.350 | 57,452,382 |
| 2026-01-23 | 3.360 | 3.440 | 3.350 | 3.430 | 3.331 | 55,515,600 |
| 2026-01-22 | 3.310 | 3.350 | 3.290 | 3.340 | 3.243 | 34,458,614 |
| 2026-01-21 | 3.320 | 3.350 | 3.300 | 3.310 | 3.214 | 34,863,724 |
| 2026-01-20 | 3.310 | 3.340 | 3.290 | 3.310 | 3.214 | 27,439,992 |
| 2026-01-19 | 3.270 | 3.310 | 3.250 | 3.310 | 3.214 | 28,251,000 |
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.