Guizhou Xinbang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.720 | 3.750 | 3.690 | 3.750 | 3.610 | 19,741,374 |
| 2025-07-21 | 3.690 | 3.740 | 3.660 | 3.720 | 3.581 | 20,011,089 |
| 2025-07-18 | 3.690 | 3.700 | 3.630 | 3.690 | 3.552 | 17,147,070 |
| 2025-07-17 | 3.660 | 3.700 | 3.650 | 3.670 | 3.533 | 16,955,200 |
| 2025-07-16 | 3.590 | 3.660 | 3.590 | 3.660 | 3.523 | 21,850,756 |
| 2025-07-15 | 3.650 | 3.660 | 3.560 | 3.600 | 3.465 | 21,925,230 |
| 2025-07-14 | 3.640 | 3.660 | 3.630 | 3.660 | 3.523 | 17,689,130 |
| 2025-07-11 | 3.630 | 3.650 | 3.590 | 3.630 | 3.494 | 21,188,729 |
| 2025-07-10 | 3.590 | 3.640 | 3.580 | 3.630 | 3.494 | 16,770,200 |
| 2025-07-09 | 3.580 | 3.610 | 3.560 | 3.600 | 3.465 | 18,010,275 |
| 2025-07-08 | 3.560 | 3.600 | 3.550 | 3.580 | 3.446 | 16,097,859 |
| 2025-07-07 | 3.550 | 3.600 | 3.540 | 3.550 | 3.417 | 17,297,826 |
| 2025-07-04 | 3.590 | 3.600 | 3.550 | 3.550 | 3.417 | 18,600,100 |
| 2025-07-03 | 3.520 | 3.620 | 3.520 | 3.600 | 3.465 | 32,505,069 |
| 2025-07-02 | 3.510 | 3.540 | 3.490 | 3.520 | 3.388 | 19,255,800 |
| 2025-07-01 | 3.480 | 3.530 | 3.480 | 3.520 | 3.388 | 17,727,410 |
| 2025-06-30 | 3.470 | 3.490 | 3.450 | 3.480 | 3.350 | 13,509,130 |
| 2025-06-27 | 3.450 | 3.500 | 3.450 | 3.470 | 3.340 | 14,107,099 |
| 2025-06-26 | 3.470 | 3.490 | 3.440 | 3.450 | 3.321 | 14,017,900 |
| 2025-06-25 | 3.460 | 3.490 | 3.430 | 3.480 | 3.350 | 17,682,600 |
| 2025-06-24 | 3.440 | 3.480 | 3.420 | 3.460 | 3.331 | 13,932,000 |
| 2025-06-23 | 3.360 | 3.420 | 3.350 | 3.410 | 3.282 | 11,322,600 |
| 2025-06-20 | 3.400 | 3.430 | 3.380 | 3.390 | 3.263 | 13,045,884 |
| 2025-06-19 | 3.450 | 3.460 | 3.380 | 3.400 | 3.273 | 15,450,683 |
| 2025-06-18 | 3.510 | 3.520 | 3.450 | 3.460 | 3.331 | 17,658,368 |
| 2025-06-17 | 3.550 | 3.600 | 3.500 | 3.520 | 3.388 | 23,593,310 |
| 2025-06-16 | 3.530 | 3.570 | 3.500 | 3.530 | 3.398 | 15,631,207 |
| 2025-06-13 | 3.620 | 3.630 | 3.520 | 3.530 | 3.398 | 22,315,856 |
| 2025-06-12 | 3.630 | 3.650 | 3.590 | 3.620 | 3.485 | 16,356,600 |
| 2025-06-11 | 3.640 | 3.670 | 3.620 | 3.640 | 3.504 | 14,440,399 |
| 2025-06-10 | 3.630 | 3.650 | 3.580 | 3.630 | 3.494 | 21,434,700 |
| 2025-06-09 | 3.570 | 3.650 | 3.560 | 3.620 | 3.485 | 22,927,400 |
| 2025-06-06 | 3.570 | 3.590 | 3.540 | 3.550 | 3.417 | 11,397,100 |
| 2025-06-05 | 3.620 | 3.630 | 3.540 | 3.570 | 3.436 | 20,022,600 |
| 2025-06-04 | 3.590 | 3.630 | 3.560 | 3.620 | 3.485 | 16,756,350 |
| 2025-06-03 | 3.530 | 3.600 | 3.500 | 3.590 | 3.456 | 22,255,141 |
| 2025-05-30 | 3.520 | 3.570 | 3.520 | 3.530 | 3.398 | 14,942,472 |
| 2025-05-29 | 3.490 | 3.550 | 3.460 | 3.540 | 3.408 | 17,305,617 |
| 2025-05-28 | 3.520 | 3.530 | 3.460 | 3.490 | 3.359 | 16,014,180 |
| 2025-05-27 | 3.460 | 3.520 | 3.460 | 3.520 | 3.388 | 14,345,616 |
| 2025-05-26 | 3.520 | 3.520 | 3.440 | 3.460 | 3.331 | 19,727,500 |
| 2025-05-23 | 3.580 | 3.580 | 3.520 | 3.520 | 3.388 | 24,866,811 |
| 2025-05-22 | 3.600 | 3.600 | 3.500 | 3.500 | 3.369 | 19,900,100 |
| 2025-05-21 | 3.590 | 3.630 | 3.580 | 3.600 | 3.465 | 10,934,500 |
| 2025-05-20 | 3.580 | 3.650 | 3.570 | 3.620 | 3.456 | 15,723,302 |
| 2025-05-19 | 3.580 | 3.590 | 3.540 | 3.580 | 3.417 | 14,394,900 |
| 2025-05-16 | 3.550 | 3.590 | 3.540 | 3.580 | 3.417 | 14,263,262 |
| 2025-05-15 | 3.570 | 3.590 | 3.530 | 3.550 | 3.389 | 13,116,200 |
| 2025-05-14 | 3.570 | 3.590 | 3.530 | 3.570 | 3.408 | 14,782,770 |
| 2025-05-13 | 3.550 | 3.580 | 3.530 | 3.570 | 3.408 | 16,895,519 |
| 2025-05-12 | 3.530 | 3.540 | 3.480 | 3.530 | 3.370 | 12,577,000 |
| 2025-05-09 | 3.550 | 3.560 | 3.490 | 3.510 | 3.351 | 12,283,100 |
| 2025-05-08 | 3.500 | 3.570 | 3.480 | 3.540 | 3.379 | 18,915,329 |
| 2025-05-07 | 3.520 | 3.540 | 3.480 | 3.510 | 3.351 | 13,558,200 |
| 2025-05-06 | 3.450 | 3.480 | 3.440 | 3.480 | 3.322 | 14,254,586 |
| 2025-04-30 | 3.410 | 3.460 | 3.410 | 3.420 | 3.265 | 13,324,210 |
| 2025-04-29 | 3.350 | 3.420 | 3.350 | 3.410 | 3.255 | 15,929,100 |
| 2025-04-28 | 3.420 | 3.420 | 3.340 | 3.370 | 3.217 | 15,226,900 |
| 2025-04-25 | 3.410 | 3.450 | 3.410 | 3.420 | 3.265 | 12,939,910 |
| 2025-04-24 | 3.420 | 3.460 | 3.390 | 3.400 | 3.246 | 12,368,000 |
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.