Guizhou Xinbang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.550 | 3.650 | 3.530 | 3.650 | 3.456 | 27,831,807 |
| 2024-10-25 | 3.470 | 3.550 | 3.460 | 3.550 | 3.361 | 22,765,050 |
| 2024-10-24 | 3.470 | 3.520 | 3.440 | 3.460 | 3.276 | 19,564,600 |
| 2024-10-23 | 3.450 | 3.490 | 3.420 | 3.480 | 3.295 | 24,584,655 |
| 2024-10-22 | 3.380 | 3.460 | 3.370 | 3.440 | 3.257 | 24,455,200 |
| 2024-10-21 | 3.420 | 3.450 | 3.370 | 3.390 | 3.209 | 23,325,762 |
| 2024-10-18 | 3.360 | 3.470 | 3.330 | 3.420 | 3.238 | 25,476,460 |
| 2024-10-17 | 3.460 | 3.470 | 3.360 | 3.360 | 3.181 | 18,323,210 |
| 2024-10-16 | 3.360 | 3.480 | 3.350 | 3.440 | 3.257 | 22,730,808 |
| 2024-10-15 | 3.420 | 3.460 | 3.380 | 3.380 | 3.200 | 20,443,900 |
| 2024-10-14 | 3.390 | 3.460 | 3.340 | 3.440 | 3.257 | 20,552,022 |
| 2024-10-11 | 3.510 | 3.520 | 3.340 | 3.370 | 3.191 | 23,596,554 |
| 2024-10-10 | 3.490 | 3.640 | 3.480 | 3.510 | 3.323 | 26,550,011 |
| 2024-10-09 | 3.750 | 3.760 | 3.480 | 3.490 | 3.304 | 40,454,113 |
| 2024-10-08 | 4.040 | 4.040 | 3.650 | 3.850 | 3.645 | 57,274,397 |
| 2024-09-30 | 3.500 | 3.730 | 3.480 | 3.680 | 3.484 | 51,453,649 |
| 2024-09-27 | 3.350 | 3.440 | 3.300 | 3.400 | 3.219 | 24,753,387 |
| 2024-09-26 | 3.150 | 3.280 | 3.130 | 3.280 | 3.105 | 19,701,105 |
| 2024-09-25 | 3.100 | 3.190 | 3.100 | 3.150 | 2.982 | 18,490,174 |
| 2024-09-24 | 2.960 | 3.080 | 2.950 | 3.080 | 2.916 | 17,672,194 |
| 2024-09-23 | 2.960 | 2.990 | 2.940 | 2.950 | 2.793 | 6,775,294 |
| 2024-09-20 | 2.970 | 2.990 | 2.940 | 2.960 | 2.802 | 9,967,755 |
| 2024-09-19 | 2.910 | 3.000 | 2.890 | 2.980 | 2.821 | 11,558,306 |
| 2024-09-18 | 2.960 | 2.970 | 2.860 | 2.890 | 2.736 | 10,805,035 |
| 2024-09-13 | 3.000 | 3.010 | 2.950 | 2.960 | 2.802 | 10,586,892 |
| 2024-09-12 | 3.010 | 3.060 | 3.000 | 3.000 | 2.840 | 8,223,510 |
| 2024-09-11 | 3.020 | 3.030 | 2.980 | 3.000 | 2.840 | 8,523,280 |
| 2024-09-10 | 3.090 | 3.100 | 2.990 | 3.030 | 2.869 | 12,724,735 |
| 2024-09-09 | 3.060 | 3.120 | 3.040 | 3.070 | 2.907 | 11,383,193 |
| 2024-09-06 | 3.130 | 3.150 | 3.070 | 3.070 | 2.907 | 10,232,000 |
| 2024-09-05 | 3.090 | 3.140 | 3.090 | 3.130 | 2.963 | 10,835,725 |
| 2024-09-04 | 3.110 | 3.140 | 3.080 | 3.090 | 2.925 | 10,056,000 |
| 2024-09-03 | 3.140 | 3.160 | 3.100 | 3.110 | 2.944 | 11,157,800 |
| 2024-09-02 | 3.170 | 3.190 | 3.120 | 3.120 | 2.954 | 12,433,545 |
| 2024-08-30 | 3.200 | 3.230 | 3.160 | 3.180 | 3.011 | 14,875,945 |
| 2024-08-29 | 3.120 | 3.210 | 3.110 | 3.200 | 3.030 | 11,855,300 |
| 2024-08-28 | 3.080 | 3.150 | 3.060 | 3.110 | 2.944 | 10,258,750 |
| 2024-08-27 | 3.090 | 3.130 | 3.060 | 3.090 | 2.925 | 9,620,052 |
| 2024-08-26 | 3.080 | 3.110 | 3.050 | 3.100 | 2.935 | 10,627,001 |
| 2024-08-23 | 3.130 | 3.160 | 3.080 | 3.100 | 2.935 | 12,794,382 |
| 2024-08-22 | 3.160 | 3.190 | 3.130 | 3.140 | 2.973 | 11,713,320 |
| 2024-08-21 | 3.230 | 3.240 | 3.160 | 3.180 | 3.011 | 11,511,752 |
| 2024-08-20 | 3.360 | 3.360 | 3.220 | 3.230 | 3.058 | 15,957,476 |
| 2024-08-19 | 3.350 | 3.400 | 3.340 | 3.350 | 3.172 | 10,817,184 |
| 2024-08-16 | 3.390 | 3.420 | 3.350 | 3.390 | 3.209 | 10,941,600 |
| 2024-08-15 | 3.380 | 3.440 | 3.350 | 3.390 | 3.209 | 11,353,000 |
| 2024-08-14 | 3.430 | 3.440 | 3.370 | 3.380 | 3.200 | 9,200,357 |
| 2024-08-13 | 3.440 | 3.450 | 3.390 | 3.430 | 3.247 | 10,975,200 |
| 2024-08-12 | 3.390 | 3.470 | 3.390 | 3.440 | 3.257 | 12,464,500 |
| 2024-08-09 | 3.450 | 3.460 | 3.390 | 3.400 | 3.219 | 11,792,239 |
| 2024-08-08 | 3.380 | 3.450 | 3.370 | 3.440 | 3.257 | 14,480,900 |
| 2024-08-07 | 3.420 | 3.440 | 3.380 | 3.390 | 3.209 | 9,629,700 |
| 2024-08-06 | 3.360 | 3.430 | 3.340 | 3.430 | 3.247 | 17,702,439 |
| 2024-08-05 | 3.330 | 3.420 | 3.330 | 3.340 | 3.162 | 16,181,400 |
| 2024-08-02 | 3.320 | 3.420 | 3.310 | 3.360 | 3.181 | 14,047,200 |
| 2024-08-01 | 3.350 | 3.420 | 3.330 | 3.340 | 3.162 | 14,361,630 |
| 2024-07-31 | 3.210 | 3.360 | 3.200 | 3.350 | 3.172 | 19,563,042 |
| 2024-07-30 | 3.180 | 3.220 | 3.170 | 3.210 | 3.039 | 9,041,429 |
| 2024-07-29 | 3.200 | 3.200 | 3.160 | 3.180 | 3.011 | 9,139,203 |
| 2024-07-26 | 3.170 | 3.210 | 3.160 | 3.200 | 3.030 | 8,948,219 |
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.