Guizhou Xinbang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.130 | 4.470 | 4.130 | 4.320 | 4.124 | 101,232,917 |
| 2025-01-17 | 3.870 | 4.150 | 3.830 | 4.060 | 3.876 | 70,537,444 |
| 2025-01-16 | 3.940 | 3.970 | 3.860 | 3.870 | 3.694 | 34,695,130 |
| 2025-01-15 | 3.920 | 3.930 | 3.820 | 3.850 | 3.675 | 30,103,700 |
| 2025-01-14 | 3.880 | 3.960 | 3.820 | 3.920 | 3.742 | 35,896,654 |
| 2025-01-13 | 3.620 | 3.940 | 3.550 | 3.880 | 3.704 | 58,659,705 |
| 2025-01-10 | 3.920 | 3.930 | 3.670 | 3.690 | 3.522 | 57,119,659 |
| 2025-01-09 | 4.050 | 4.090 | 3.930 | 3.930 | 3.752 | 50,621,400 |
| 2025-01-08 | 4.210 | 4.280 | 4.000 | 4.100 | 3.914 | 58,925,295 |
| 2025-01-07 | 4.520 | 4.520 | 4.110 | 4.280 | 4.086 | 91,189,677 |
| 2025-01-06 | 4.250 | 4.560 | 4.180 | 4.550 | 4.343 | 91,052,222 |
| 2025-01-03 | 4.260 | 4.480 | 4.150 | 4.250 | 4.057 | 76,853,700 |
| 2025-01-02 | 4.480 | 4.580 | 4.130 | 4.190 | 4.000 | 82,986,503 |
| 2024-12-31 | 4.490 | 4.670 | 4.470 | 4.550 | 4.343 | 76,881,371 |
| 2024-12-30 | 4.530 | 4.700 | 4.470 | 4.520 | 4.315 | 85,582,350 |
| 2024-12-27 | 4.770 | 4.840 | 4.450 | 4.560 | 4.353 | 150,582,789 |
| 2024-12-26 | 4.470 | 4.850 | 4.410 | 4.850 | 4.630 | 130,277,392 |
| 2024-12-25 | 4.040 | 4.410 | 3.990 | 4.410 | 4.210 | 90,076,946 |
| 2024-12-24 | 4.000 | 4.060 | 3.960 | 4.010 | 3.828 | 18,984,419 |
| 2024-12-23 | 4.180 | 4.200 | 4.000 | 4.000 | 3.818 | 27,308,200 |
| 2024-12-20 | 4.190 | 4.230 | 4.140 | 4.150 | 3.962 | 22,131,301 |
| 2024-12-19 | 4.190 | 4.220 | 4.100 | 4.180 | 3.990 | 25,094,010 |
| 2024-12-18 | 4.240 | 4.270 | 4.180 | 4.210 | 4.019 | 19,879,600 |
| 2024-12-17 | 4.330 | 4.370 | 4.180 | 4.220 | 4.028 | 31,643,100 |
| 2024-12-16 | 4.380 | 4.500 | 4.310 | 4.350 | 4.152 | 40,151,161 |
| 2024-12-13 | 4.610 | 4.620 | 4.360 | 4.380 | 4.181 | 47,547,777 |
| 2024-12-12 | 4.430 | 4.680 | 4.430 | 4.600 | 4.391 | 54,046,123 |
| 2024-12-11 | 4.430 | 4.500 | 4.370 | 4.430 | 4.229 | 40,890,178 |
| 2024-12-10 | 4.410 | 4.580 | 4.330 | 4.440 | 4.238 | 75,702,968 |
| 2024-12-09 | 4.180 | 4.360 | 4.140 | 4.310 | 4.114 | 68,622,478 |
| 2024-12-06 | 3.900 | 4.240 | 3.900 | 4.150 | 3.962 | 70,124,951 |
| 2024-12-05 | 3.880 | 3.920 | 3.870 | 3.910 | 3.732 | 17,852,051 |
| 2024-12-04 | 3.970 | 3.980 | 3.890 | 3.910 | 3.732 | 22,926,851 |
| 2024-12-03 | 3.980 | 4.000 | 3.910 | 3.990 | 3.809 | 25,790,250 |
| 2024-12-02 | 3.880 | 3.990 | 3.870 | 3.980 | 3.799 | 36,970,499 |
| 2024-11-29 | 3.880 | 3.910 | 3.820 | 3.870 | 3.694 | 23,506,694 |
| 2024-11-28 | 3.840 | 3.910 | 3.830 | 3.880 | 3.704 | 21,331,600 |
| 2024-11-27 | 3.870 | 3.880 | 3.770 | 3.850 | 3.675 | 26,367,662 |
| 2024-11-26 | 3.850 | 3.940 | 3.820 | 3.890 | 3.713 | 31,188,606 |
| 2024-11-25 | 3.780 | 3.880 | 3.740 | 3.820 | 3.647 | 26,957,337 |
| 2024-11-22 | 3.950 | 4.050 | 3.760 | 3.790 | 3.618 | 41,256,115 |
| 2024-11-21 | 3.900 | 4.020 | 3.870 | 3.980 | 3.799 | 50,539,072 |
| 2024-11-20 | 3.720 | 3.930 | 3.710 | 3.900 | 3.723 | 65,696,182 |
| 2024-11-19 | 3.640 | 3.750 | 3.640 | 3.730 | 3.561 | 22,569,600 |
| 2024-11-18 | 3.590 | 3.730 | 3.580 | 3.650 | 3.484 | 34,649,777 |
| 2024-11-15 | 3.600 | 3.670 | 3.570 | 3.580 | 3.417 | 20,423,800 |
| 2024-11-14 | 3.740 | 3.750 | 3.620 | 3.630 | 3.465 | 24,719,526 |
| 2024-11-13 | 3.770 | 3.820 | 3.700 | 3.730 | 3.561 | 26,936,734 |
| 2024-11-12 | 3.770 | 3.870 | 3.750 | 3.790 | 3.618 | 45,561,146 |
| 2024-11-11 | 3.760 | 3.760 | 3.680 | 3.740 | 3.570 | 26,212,990 |
| 2024-11-08 | 3.820 | 3.850 | 3.700 | 3.750 | 3.580 | 36,416,671 |
| 2024-11-07 | 3.590 | 3.770 | 3.570 | 3.740 | 3.570 | 42,451,606 |
| 2024-11-06 | 3.600 | 3.630 | 3.550 | 3.600 | 3.437 | 29,046,450 |
| 2024-11-05 | 3.540 | 3.600 | 3.530 | 3.600 | 3.437 | 31,062,460 |
| 2024-11-04 | 3.500 | 3.540 | 3.470 | 3.540 | 3.379 | 17,697,467 |
| 2024-11-01 | 3.560 | 3.570 | 3.470 | 3.500 | 3.341 | 21,978,503 |
| 2024-10-31 | 3.490 | 3.560 | 3.490 | 3.550 | 3.389 | 24,246,312 |
| 2024-10-30 | 3.510 | 3.540 | 3.450 | 3.500 | 3.341 | 19,693,605 |
| 2024-10-29 | 3.630 | 3.650 | 3.490 | 3.520 | 3.360 | 29,967,556 |
| 2024-10-28 | 3.550 | 3.650 | 3.530 | 3.650 | 3.456 | 27,831,807 |
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.