Guizhou Xinbang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.340 | 3.340 | 3.270 | 3.280 | 3.185 | 33,608,300 |
| 2026-01-15 | 3.380 | 3.380 | 3.300 | 3.320 | 3.224 | 40,200,966 |
| 2026-01-14 | 3.360 | 3.430 | 3.330 | 3.380 | 3.282 | 63,188,623 |
| 2026-01-13 | 3.350 | 3.430 | 3.330 | 3.360 | 3.263 | 52,059,710 |
| 2026-01-12 | 3.300 | 3.360 | 3.290 | 3.350 | 3.253 | 36,660,480 |
| 2026-01-09 | 3.300 | 3.310 | 3.260 | 3.300 | 3.204 | 33,248,200 |
| 2026-01-08 | 3.240 | 3.300 | 3.240 | 3.290 | 3.195 | 35,771,100 |
| 2026-01-07 | 3.270 | 3.290 | 3.240 | 3.250 | 3.156 | 38,233,651 |
| 2026-01-06 | 3.270 | 3.310 | 3.260 | 3.300 | 3.204 | 35,959,939 |
| 2026-01-05 | 3.220 | 3.270 | 3.220 | 3.260 | 3.166 | 29,125,600 |
| 2025-12-31 | 3.250 | 3.250 | 3.210 | 3.220 | 3.127 | 23,209,600 |
| 2025-12-30 | 3.230 | 3.280 | 3.200 | 3.250 | 3.156 | 31,535,093 |
| 2025-12-29 | 3.290 | 3.290 | 3.220 | 3.230 | 3.136 | 34,789,961 |
| 2025-12-26 | 3.290 | 3.300 | 3.270 | 3.290 | 3.195 | 27,271,196 |
| 2025-12-25 | 3.300 | 3.310 | 3.250 | 3.290 | 3.195 | 28,985,173 |
| 2025-12-24 | 3.280 | 3.300 | 3.250 | 3.300 | 3.204 | 28,905,569 |
| 2025-12-23 | 3.340 | 3.360 | 3.270 | 3.280 | 3.185 | 37,568,251 |
| 2025-12-22 | 3.390 | 3.400 | 3.340 | 3.350 | 3.253 | 44,919,361 |
| 2025-12-19 | 3.330 | 3.450 | 3.300 | 3.420 | 3.321 | 56,980,194 |
| 2025-12-18 | 3.250 | 3.380 | 3.240 | 3.330 | 3.233 | 60,113,748 |
| 2025-12-17 | 3.200 | 3.270 | 3.180 | 3.260 | 3.166 | 45,764,356 |
| 2025-12-16 | 3.290 | 3.310 | 3.190 | 3.200 | 3.107 | 62,231,050 |
| 2025-12-15 | 3.310 | 3.390 | 3.260 | 3.300 | 3.204 | 89,820,664 |
| 2025-12-12 | 3.510 | 3.560 | 3.370 | 3.370 | 3.272 | 155,615,961 |
| 2025-12-11 | 3.890 | 3.970 | 3.740 | 3.740 | 3.632 | 155,204,147 |
| 2025-12-10 | 3.780 | 4.150 | 3.760 | 4.150 | 4.030 | 147,345,097 |
| 2025-12-09 | 3.880 | 3.890 | 3.770 | 3.770 | 3.661 | 34,428,100 |
| 2025-12-08 | 3.940 | 3.950 | 3.880 | 3.900 | 3.787 | 31,642,878 |
| 2025-12-05 | 3.920 | 3.960 | 3.860 | 3.930 | 3.816 | 34,967,972 |
| 2025-12-04 | 3.900 | 3.990 | 3.850 | 3.940 | 3.826 | 52,280,600 |
| 2025-12-03 | 3.840 | 3.910 | 3.820 | 3.900 | 3.787 | 41,060,011 |
| 2025-12-02 | 3.830 | 3.850 | 3.770 | 3.840 | 3.729 | 30,217,900 |
| 2025-12-01 | 3.770 | 3.850 | 3.770 | 3.830 | 3.719 | 33,310,138 |
| 2025-11-28 | 3.760 | 3.770 | 3.710 | 3.770 | 3.661 | 24,551,981 |
| 2025-11-27 | 3.800 | 3.820 | 3.730 | 3.760 | 3.651 | 39,691,407 |
| 2025-11-26 | 3.710 | 3.970 | 3.700 | 3.840 | 3.729 | 64,306,820 |
| 2025-11-25 | 3.680 | 3.740 | 3.650 | 3.700 | 3.593 | 27,819,353 |
| 2025-11-24 | 3.690 | 3.720 | 3.650 | 3.670 | 3.564 | 21,330,381 |
| 2025-11-21 | 3.810 | 3.840 | 3.650 | 3.650 | 3.544 | 34,217,304 |
| 2025-11-20 | 3.830 | 3.850 | 3.780 | 3.820 | 3.709 | 26,902,236 |
| 2025-11-19 | 3.860 | 3.890 | 3.780 | 3.800 | 3.690 | 25,381,800 |
| 2025-11-18 | 3.930 | 3.970 | 3.840 | 3.870 | 3.758 | 35,095,287 |
| 2025-11-17 | 3.980 | 3.980 | 3.910 | 3.930 | 3.816 | 30,035,335 |
| 2025-11-14 | 3.930 | 4.020 | 3.930 | 3.980 | 3.865 | 36,752,768 |
| 2025-11-13 | 3.960 | 3.970 | 3.910 | 3.960 | 3.845 | 26,883,954 |
| 2025-11-12 | 3.980 | 3.990 | 3.940 | 3.960 | 3.845 | 28,722,786 |
| 2025-11-11 | 3.930 | 3.980 | 3.910 | 3.980 | 3.865 | 36,123,106 |
| 2025-11-10 | 3.950 | 3.970 | 3.910 | 3.940 | 3.826 | 34,661,396 |
| 2025-11-07 | 3.840 | 3.950 | 3.830 | 3.940 | 3.826 | 46,017,199 |
| 2025-11-06 | 3.890 | 3.890 | 3.830 | 3.850 | 3.738 | 26,563,710 |
| 2025-11-05 | 3.840 | 3.900 | 3.810 | 3.880 | 3.768 | 28,547,000 |
| 2025-11-04 | 3.870 | 3.900 | 3.820 | 3.870 | 3.758 | 22,274,504 |
| 2025-11-03 | 3.840 | 3.870 | 3.810 | 3.870 | 3.758 | 34,252,698 |
| 2025-10-31 | 3.750 | 3.830 | 3.740 | 3.820 | 3.709 | 33,182,737 |
| 2025-10-30 | 3.820 | 3.840 | 3.740 | 3.740 | 3.632 | 35,899,820 |
| 2025-10-29 | 3.810 | 3.850 | 3.760 | 3.840 | 3.729 | 30,405,448 |
| 2025-10-28 | 3.810 | 3.900 | 3.790 | 3.840 | 3.729 | 36,693,825 |
| 2025-10-27 | 3.840 | 3.850 | 3.760 | 3.820 | 3.709 | 36,581,533 |
| 2025-10-24 | 3.920 | 3.940 | 3.820 | 3.830 | 3.719 | 54,952,834 |
| 2025-10-23 | 4.000 | 4.010 | 3.880 | 3.930 | 3.816 | 57,919,571 |
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.