Guizhou Xinbang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.450 | 3.480 | 3.400 | 3.410 | 3.255 | 16,996,518 |
| 2025-04-22 | 3.410 | 3.450 | 3.400 | 3.440 | 3.284 | 14,206,762 |
| 2025-04-21 | 3.390 | 3.420 | 3.360 | 3.410 | 3.255 | 11,731,500 |
| 2025-04-18 | 3.410 | 3.460 | 3.360 | 3.390 | 3.236 | 11,901,600 |
| 2025-04-17 | 3.350 | 3.430 | 3.340 | 3.400 | 3.246 | 14,230,300 |
| 2025-04-16 | 3.450 | 3.470 | 3.330 | 3.370 | 3.217 | 22,002,400 |
| 2025-04-15 | 3.500 | 3.520 | 3.450 | 3.470 | 3.312 | 17,348,000 |
| 2025-04-14 | 3.460 | 3.570 | 3.450 | 3.520 | 3.360 | 20,938,500 |
| 2025-04-11 | 3.430 | 3.480 | 3.410 | 3.440 | 3.284 | 17,451,425 |
| 2025-04-10 | 3.460 | 3.500 | 3.420 | 3.440 | 3.284 | 20,067,050 |
| 2025-04-09 | 3.330 | 3.430 | 3.140 | 3.400 | 3.246 | 28,558,771 |
| 2025-04-08 | 3.340 | 3.480 | 3.330 | 3.400 | 3.246 | 28,931,137 |
| 2025-04-07 | 3.650 | 3.660 | 3.420 | 3.420 | 3.265 | 35,266,600 |
| 2025-04-03 | 3.770 | 3.840 | 3.750 | 3.800 | 3.627 | 15,017,150 |
| 2025-04-02 | 3.820 | 3.820 | 3.770 | 3.790 | 3.618 | 13,395,076 |
| 2025-04-01 | 3.740 | 3.860 | 3.720 | 3.810 | 3.637 | 22,733,811 |
| 2025-03-31 | 3.710 | 3.750 | 3.670 | 3.720 | 3.551 | 19,515,898 |
| 2025-03-28 | 3.830 | 3.840 | 3.770 | 3.770 | 3.599 | 17,184,450 |
| 2025-03-27 | 3.800 | 3.850 | 3.760 | 3.830 | 3.656 | 15,949,987 |
| 2025-03-26 | 3.800 | 3.830 | 3.790 | 3.820 | 3.647 | 13,833,700 |
| 2025-03-25 | 3.780 | 3.820 | 3.750 | 3.810 | 3.637 | 17,460,642 |
| 2025-03-24 | 3.820 | 3.840 | 3.730 | 3.780 | 3.608 | 27,794,762 |
| 2025-03-21 | 3.940 | 3.960 | 3.850 | 3.850 | 3.675 | 28,820,273 |
| 2025-03-20 | 3.910 | 3.910 | 3.880 | 3.890 | 3.713 | 18,014,573 |
| 2025-03-19 | 3.940 | 3.950 | 3.890 | 3.900 | 3.723 | 24,845,600 |
| 2025-03-18 | 3.990 | 4.000 | 3.930 | 3.950 | 3.771 | 21,146,074 |
| 2025-03-17 | 3.980 | 4.030 | 3.970 | 3.990 | 3.809 | 28,871,500 |
| 2025-03-14 | 3.930 | 3.990 | 3.910 | 3.980 | 3.799 | 34,371,214 |
| 2025-03-13 | 3.910 | 4.000 | 3.890 | 3.930 | 3.752 | 44,271,850 |
| 2025-03-12 | 3.910 | 3.940 | 3.880 | 3.900 | 3.723 | 20,644,800 |
| 2025-03-11 | 3.910 | 3.920 | 3.860 | 3.920 | 3.742 | 28,881,125 |
| 2025-03-10 | 3.910 | 3.980 | 3.900 | 3.950 | 3.771 | 29,001,900 |
| 2025-03-07 | 3.950 | 3.970 | 3.890 | 3.920 | 3.742 | 32,626,942 |
| 2025-03-06 | 4.020 | 4.020 | 3.940 | 3.970 | 3.790 | 35,534,444 |
| 2025-03-05 | 4.010 | 4.020 | 3.910 | 3.990 | 3.809 | 28,896,250 |
| 2025-03-04 | 3.970 | 4.010 | 3.850 | 4.010 | 3.828 | 36,413,888 |
| 2025-03-03 | 4.060 | 4.130 | 4.030 | 4.050 | 3.866 | 26,431,107 |
| 2025-02-28 | 4.180 | 4.210 | 4.050 | 4.060 | 3.876 | 32,653,275 |
| 2025-02-27 | 4.210 | 4.250 | 4.130 | 4.200 | 4.009 | 32,960,034 |
| 2025-02-26 | 4.200 | 4.220 | 4.150 | 4.210 | 4.019 | 29,310,100 |
| 2025-02-25 | 4.150 | 4.220 | 4.110 | 4.190 | 4.000 | 35,995,091 |
| 2025-02-24 | 4.180 | 4.270 | 4.150 | 4.180 | 3.990 | 44,312,101 |
| 2025-02-21 | 4.240 | 4.280 | 4.160 | 4.180 | 3.990 | 83,950,052 |
| 2025-02-20 | 3.920 | 4.310 | 3.910 | 4.310 | 4.114 | 93,354,627 |
| 2025-02-19 | 3.910 | 3.940 | 3.890 | 3.920 | 3.742 | 25,891,150 |
| 2025-02-18 | 4.050 | 4.060 | 3.900 | 3.900 | 3.723 | 39,047,899 |
| 2025-02-17 | 4.170 | 4.190 | 4.030 | 4.060 | 3.876 | 46,137,547 |
| 2025-02-14 | 4.080 | 4.240 | 4.070 | 4.150 | 3.962 | 38,989,110 |
| 2025-02-13 | 4.160 | 4.280 | 4.090 | 4.090 | 3.904 | 29,200,050 |
| 2025-02-12 | 4.150 | 4.170 | 4.090 | 4.140 | 3.952 | 29,033,934 |
| 2025-02-11 | 4.230 | 4.270 | 4.140 | 4.160 | 3.971 | 31,647,237 |
| 2025-02-10 | 4.040 | 4.300 | 4.040 | 4.230 | 4.038 | 51,793,925 |
| 2025-02-07 | 3.910 | 4.110 | 3.910 | 4.050 | 3.866 | 42,879,301 |
| 2025-02-06 | 3.880 | 3.950 | 3.800 | 3.930 | 3.752 | 29,415,900 |
| 2025-02-05 | 3.970 | 4.000 | 3.850 | 3.880 | 3.704 | 32,926,244 |
| 2025-01-27 | 4.180 | 4.180 | 3.930 | 3.930 | 3.752 | 43,326,154 |
| 2025-01-24 | 4.110 | 4.250 | 4.070 | 4.170 | 3.981 | 38,554,300 |
| 2025-01-23 | 4.250 | 4.270 | 4.080 | 4.080 | 3.895 | 34,511,100 |
| 2025-01-22 | 4.220 | 4.310 | 4.140 | 4.170 | 3.981 | 38,615,686 |
| 2025-01-21 | 4.290 | 4.390 | 4.160 | 4.220 | 4.028 | 57,605,384 |
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.