Guizhou Xinbang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.840 | 4.130 | 3.820 | 4.010 | 3.894 | 98,147,064 |
| 2025-10-21 | 3.830 | 3.880 | 3.780 | 3.860 | 3.748 | 49,656,758 |
| 2025-10-20 | 3.880 | 4.000 | 3.800 | 3.830 | 3.719 | 59,653,800 |
| 2025-10-17 | 3.820 | 3.870 | 3.790 | 3.810 | 3.700 | 61,931,228 |
| 2025-10-16 | 3.740 | 3.930 | 3.720 | 3.870 | 3.758 | 108,650,778 |
| 2025-10-15 | 3.710 | 3.750 | 3.690 | 3.750 | 3.641 | 36,180,423 |
| 2025-10-14 | 3.730 | 3.760 | 3.690 | 3.720 | 3.612 | 37,137,733 |
| 2025-10-13 | 3.680 | 3.740 | 3.670 | 3.730 | 3.622 | 49,200,200 |
| 2025-10-10 | 3.760 | 3.790 | 3.710 | 3.780 | 3.670 | 57,607,455 |
| 2025-10-09 | 3.800 | 3.890 | 3.720 | 3.740 | 3.632 | 116,289,301 |
| 2025-09-30 | 3.430 | 3.800 | 3.430 | 3.800 | 3.690 | 97,442,466 |
| 2025-09-29 | 3.420 | 3.460 | 3.360 | 3.450 | 3.350 | 20,802,400 |
| 2025-09-26 | 3.410 | 3.440 | 3.380 | 3.420 | 3.321 | 14,603,400 |
| 2025-09-25 | 3.480 | 3.500 | 3.430 | 3.450 | 3.321 | 17,269,400 |
| 2025-09-24 | 3.440 | 3.490 | 3.410 | 3.480 | 3.350 | 18,902,467 |
| 2025-09-23 | 3.480 | 3.490 | 3.390 | 3.450 | 3.321 | 26,385,684 |
| 2025-09-22 | 3.530 | 3.560 | 3.470 | 3.500 | 3.369 | 25,647,657 |
| 2025-09-19 | 3.610 | 3.620 | 3.500 | 3.530 | 3.398 | 43,150,597 |
| 2025-09-18 | 3.660 | 3.690 | 3.590 | 3.620 | 3.485 | 42,679,167 |
| 2025-09-17 | 3.670 | 3.680 | 3.630 | 3.640 | 3.504 | 27,760,914 |
| 2025-09-16 | 3.670 | 3.690 | 3.630 | 3.670 | 3.533 | 30,107,400 |
| 2025-09-15 | 3.690 | 3.720 | 3.650 | 3.670 | 3.533 | 27,072,156 |
| 2025-09-12 | 3.670 | 3.710 | 3.660 | 3.670 | 3.533 | 27,466,853 |
| 2025-09-11 | 3.650 | 3.680 | 3.590 | 3.680 | 3.542 | 26,025,389 |
| 2025-09-10 | 3.670 | 3.700 | 3.640 | 3.660 | 3.523 | 17,706,214 |
| 2025-09-09 | 3.700 | 3.710 | 3.650 | 3.680 | 3.542 | 20,305,603 |
| 2025-09-08 | 3.650 | 3.710 | 3.630 | 3.700 | 3.562 | 25,674,770 |
| 2025-09-05 | 3.640 | 3.650 | 3.570 | 3.650 | 3.513 | 23,450,933 |
| 2025-09-04 | 3.610 | 3.670 | 3.600 | 3.640 | 3.504 | 26,695,200 |
| 2025-09-03 | 3.680 | 3.720 | 3.600 | 3.620 | 3.485 | 20,400,621 |
| 2025-09-02 | 3.740 | 3.750 | 3.650 | 3.690 | 3.552 | 28,096,108 |
| 2025-09-01 | 3.660 | 3.760 | 3.650 | 3.740 | 3.600 | 39,039,986 |
| 2025-08-29 | 3.660 | 3.680 | 3.590 | 3.630 | 3.494 | 29,487,550 |
| 2025-08-28 | 3.700 | 3.730 | 3.570 | 3.680 | 3.542 | 37,355,472 |
| 2025-08-27 | 3.810 | 3.820 | 3.680 | 3.690 | 3.552 | 32,411,400 |
| 2025-08-26 | 3.770 | 3.850 | 3.740 | 3.810 | 3.667 | 30,891,981 |
| 2025-08-25 | 3.750 | 3.810 | 3.740 | 3.770 | 3.629 | 28,813,367 |
| 2025-08-22 | 3.750 | 3.770 | 3.700 | 3.750 | 3.610 | 27,813,500 |
| 2025-08-21 | 3.750 | 3.780 | 3.740 | 3.760 | 3.619 | 23,747,851 |
| 2025-08-20 | 3.720 | 3.770 | 3.690 | 3.760 | 3.619 | 24,455,900 |
| 2025-08-19 | 3.700 | 3.780 | 3.690 | 3.720 | 3.581 | 28,241,339 |
| 2025-08-18 | 3.680 | 3.730 | 3.670 | 3.690 | 3.552 | 27,176,800 |
| 2025-08-15 | 3.630 | 3.690 | 3.630 | 3.680 | 3.542 | 23,423,900 |
| 2025-08-14 | 3.730 | 3.740 | 3.620 | 3.620 | 3.485 | 29,765,300 |
| 2025-08-13 | 3.750 | 3.770 | 3.700 | 3.720 | 3.581 | 23,045,714 |
| 2025-08-12 | 3.770 | 3.810 | 3.730 | 3.750 | 3.610 | 19,043,313 |
| 2025-08-11 | 3.720 | 3.780 | 3.720 | 3.770 | 3.629 | 20,291,489 |
| 2025-08-08 | 3.700 | 3.750 | 3.670 | 3.720 | 3.581 | 19,989,262 |
| 2025-08-07 | 3.730 | 3.760 | 3.700 | 3.700 | 3.562 | 21,749,930 |
| 2025-08-06 | 3.780 | 3.830 | 3.710 | 3.730 | 3.590 | 27,565,340 |
| 2025-08-05 | 3.820 | 3.840 | 3.770 | 3.790 | 3.648 | 24,357,740 |
| 2025-08-04 | 3.750 | 3.820 | 3.700 | 3.810 | 3.667 | 28,501,800 |
| 2025-08-01 | 3.730 | 3.840 | 3.730 | 3.790 | 3.648 | 33,573,700 |
| 2025-07-31 | 3.780 | 3.790 | 3.730 | 3.750 | 3.610 | 23,061,100 |
| 2025-07-30 | 3.770 | 3.830 | 3.750 | 3.790 | 3.648 | 24,539,000 |
| 2025-07-29 | 3.770 | 3.780 | 3.700 | 3.780 | 3.639 | 22,810,020 |
| 2025-07-28 | 3.770 | 3.820 | 3.750 | 3.760 | 3.619 | 18,106,300 |
| 2025-07-25 | 3.790 | 3.840 | 3.760 | 3.760 | 3.619 | 18,751,626 |
| 2025-07-24 | 3.730 | 3.790 | 3.720 | 3.790 | 3.648 | 22,098,800 |
| 2025-07-23 | 3.730 | 3.770 | 3.710 | 3.720 | 3.581 | 19,374,000 |
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.