Guiyang Xintian Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7.690 | 7.710 | 7.090 | 7.430 | 7.430 | 11,731,800 |
| 2026-07-20 | 7.840 | 8.010 | 7.530 | 7.690 | 7.690 | 10,055,069 |
| 2026-07-17 | 8.400 | 8.510 | 7.850 | 7.890 | 7.890 | 13,255,200 |
| 2026-07-16 | 8.180 | 8.480 | 8.070 | 8.430 | 8.430 | 12,499,730 |
| 2026-07-15 | 7.930 | 8.260 | 7.880 | 8.170 | 8.170 | 10,654,260 |
| 2026-07-14 | 7.770 | 7.950 | 7.530 | 7.920 | 7.920 | 9,641,400 |
| 2026-07-13 | 7.680 | 7.860 | 7.600 | 7.700 | 7.700 | 9,946,594 |
| 2026-07-10 | 7.460 | 7.800 | 7.290 | 7.680 | 7.680 | 7,685,025 |
| 2026-07-09 | 7.480 | 7.660 | 7.310 | 7.450 | 7.450 | 5,499,500 |
| 2026-07-08 | 7.540 | 7.660 | 7.410 | 7.510 | 7.510 | 5,015,934 |
| 2026-07-07 | 7.840 | 7.860 | 7.550 | 7.550 | 7.550 | 6,397,324 |
| 2026-07-06 | 7.860 | 8.020 | 7.800 | 7.860 | 7.860 | 7,297,200 |
| 2026-07-03 | 7.790 | 7.930 | 7.680 | 7.900 | 7.900 | 7,788,802 |
| 2026-07-02 | 7.650 | 7.850 | 7.600 | 7.720 | 7.720 | 7,970,092 |
| 2026-07-01 | 7.310 | 7.680 | 7.240 | 7.650 | 7.650 | 9,145,540 |
| 2026-06-30 | 7.500 | 7.520 | 7.240 | 7.320 | 7.320 | 7,251,905 |
| 2026-06-29 | 7.260 | 7.510 | 7.040 | 7.460 | 7.460 | 8,665,197 |
| 2026-06-26 | 7.400 | 7.570 | 7.230 | 7.270 | 7.270 | 6,096,218 |
| 2026-06-25 | 7.610 | 7.650 | 7.330 | 7.480 | 7.480 | 6,584,690 |
| 2026-06-24 | 7.970 | 8.110 | 7.640 | 7.670 | 7.670 | 8,130,755 |
| 2026-06-23 | 7.780 | 8.190 | 7.740 | 8.040 | 8.040 | 10,720,544 |
| 2026-06-22 | 7.750 | 7.780 | 7.330 | 7.780 | 7.780 | 8,289,525 |
| 2026-06-18 | 7.770 | 7.860 | 7.580 | 7.750 | 7.750 | 5,948,660 |
| 2026-06-17 | 7.960 | 7.990 | 7.730 | 7.770 | 7.770 | 4,985,921 |
| 2026-06-16 | 8.000 | 8.010 | 7.760 | 7.940 | 7.940 | 5,728,850 |
| 2026-06-15 | 8.140 | 8.320 | 7.950 | 8.000 | 8.000 | 7,155,772 |
| 2026-06-12 | 8.100 | 8.190 | 7.910 | 8.130 | 8.130 | 5,563,679 |
| 2026-06-11 | 8.080 | 8.170 | 7.880 | 8.060 | 8.060 | 5,847,371 |
| 2026-06-10 | 8.170 | 8.260 | 7.990 | 8.160 | 8.160 | 6,543,600 |
| 2026-06-09 | 8.330 | 8.410 | 8.130 | 8.250 | 8.250 | 6,023,600 |
| 2026-06-08 | 8.320 | 8.480 | 8.100 | 8.200 | 8.200 | 7,343,000 |
| 2026-06-05 | 8.300 | 8.470 | 8.150 | 8.360 | 8.360 | 6,193,428 |
| 2026-06-04 | 8.430 | 8.490 | 8.200 | 8.260 | 8.260 | 5,146,537 |
| 2026-06-03 | 8.530 | 8.590 | 8.320 | 8.410 | 8.410 | 6,421,733 |
| 2026-06-02 | 8.860 | 8.910 | 8.500 | 8.550 | 8.550 | 7,335,026 |
| 2026-06-01 | 8.610 | 8.890 | 8.400 | 8.860 | 8.860 | 8,038,331 |
| 2026-05-29 | 8.730 | 8.910 | 8.620 | 8.710 | 8.710 | 6,767,827 |
| 2026-05-28 | 8.780 | 8.860 | 8.540 | 8.750 | 8.750 | 5,239,575 |
| 2026-05-27 | 8.960 | 8.990 | 8.650 | 8.770 | 8.770 | 6,230,836 |
| 2026-05-26 | 9.220 | 9.260 | 8.910 | 8.960 | 8.930 | 7,669,666 |
| 2026-05-25 | 9.410 | 9.560 | 9.200 | 9.240 | 9.209 | 5,278,400 |
| 2026-05-22 | 9.330 | 9.500 | 9.150 | 9.410 | 9.379 | 5,371,540 |
| 2026-05-21 | 9.640 | 9.770 | 9.230 | 9.260 | 9.229 | 6,566,960 |
| 2026-05-20 | 9.800 | 9.800 | 9.550 | 9.630 | 9.598 | 3,961,000 |
| 2026-05-19 | 9.780 | 9.940 | 9.610 | 9.770 | 9.737 | 6,276,100 |
| 2026-05-18 | 9.690 | 9.880 | 9.610 | 9.780 | 9.747 | 5,906,060 |
| 2026-05-15 | 9.830 | 9.850 | 9.660 | 9.710 | 9.678 | 6,347,724 |
| 2026-05-14 | 9.900 | 9.920 | 9.790 | 9.790 | 9.757 | 6,220,997 |
| 2026-05-13 | 9.960 | 10.060 | 9.870 | 9.920 | 9.887 | 6,484,955 |
| 2026-05-12 | 10.170 | 10.170 | 9.900 | 9.910 | 9.877 | 8,037,178 |
| 2026-05-11 | 10.100 | 10.200 | 10.010 | 10.170 | 10.136 | 10,073,244 |
| 2026-05-08 | 9.900 | 10.080 | 9.850 | 10.070 | 10.036 | 8,868,590 |
| 2026-05-07 | 9.980 | 10.080 | 9.940 | 9.950 | 9.917 | 9,200,013 |
| 2026-05-06 | 10.100 | 10.140 | 9.930 | 10.000 | 9.967 | 11,430,644 |
| 2026-04-30 | 9.850 | 10.130 | 9.820 | 10.100 | 10.066 | 13,366,790 |
| 2026-04-29 | 9.680 | 9.880 | 9.590 | 9.820 | 9.787 | 8,951,760 |
| 2026-04-28 | 9.590 | 9.740 | 9.580 | 9.680 | 9.648 | 9,225,744 |
| 2026-04-27 | 9.430 | 9.600 | 9.360 | 9.590 | 9.558 | 8,046,760 |
| 2026-04-24 | 9.370 | 9.460 | 9.320 | 9.430 | 9.398 | 5,720,400 |
| 2026-04-23 | 9.520 | 9.530 | 9.340 | 9.360 | 9.329 | 7,222,498 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.0300 CNY |
| 2025-06-03 | 0.0600 CNY |
| 2025-01-20 | 0.0400 CNY |
| 2024-06-25 | 0.0700 CNY |
| 2023-06-01 | 0.1000 CNY |
| 2022-07-07 | 0.1200 CNY |
| 2021-07-14 | 0.1200 CNY |
| 2020-08-13 | 0.1000 CNY |
| 2019-06-13 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.