Guiyang Xintian Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.810	11.010	10.580	10.670	10.634	12,487,548
2025-07-23	10.870	11.080	10.650	10.760	10.724	14,087,211
2025-07-22	11.020	11.460	10.710	10.770	10.734	22,176,647
2025-07-21	10.340	11.220	10.280	10.900	10.864	23,581,481
2025-07-18	10.400	10.470	10.200	10.440	10.405	11,958,512
2025-07-17	10.160	10.870	10.120	10.390	10.355	19,486,558
2025-07-16	10.190	10.250	9.980	10.210	10.176	14,071,809
2025-07-15	10.300	10.540	10.000	10.130	10.096	31,011,532
2025-07-14	9.770	10.790	9.770	10.510	10.475	37,093,073
2025-07-11	9.830	9.900	9.690	9.810	9.777	6,556,759
2025-07-10	9.670	9.850	9.620	9.810	9.777	5,856,575
2025-07-09	9.670	9.770	9.570	9.640	9.608	4,987,824
2025-07-08	9.700	9.820	9.590	9.660	9.628	5,204,470
2025-07-07	9.670	9.770	9.600	9.630	9.598	4,613,328
2025-07-04	9.820	9.890	9.630	9.680	9.648	6,405,254
2025-07-03	9.510	9.830	9.510	9.820	9.787	8,789,028
2025-07-02	9.530	9.680	9.440	9.510	9.478	7,009,764
2025-07-01	9.340	9.670	9.330	9.590	9.558	8,213,057
2025-06-30	9.250	9.360	9.220	9.340	9.309	3,367,977
2025-06-27	9.240	9.320	9.180	9.250	9.219	3,485,500
2025-06-26	9.310	9.340	9.130	9.190	9.159	4,531,072
2025-06-25	9.370	9.430	9.180	9.310	9.279	6,339,884
2025-06-24	9.200	9.500	9.190	9.370	9.339	4,377,789
2025-06-23	9.000	9.210	8.950	9.160	9.129	4,484,041
2025-06-20	9.000	9.150	8.900	9.050	9.020	4,632,060
2025-06-19	9.400	9.400	8.930	8.990	8.960	6,090,304
2025-06-18	9.520	9.560	9.290	9.350	9.319	6,974,671
2025-06-17	9.850	10.120	9.500	9.600	9.568	11,259,191
2025-06-16	9.710	9.860	9.620	9.730	9.697	8,385,831
2025-06-13	10.130	10.240	9.740	9.800	9.767	13,443,709
2025-06-12	10.050	10.290	9.920	10.200	10.166	22,932,832
2025-06-11	9.770	10.590	9.670	10.090	10.056	26,054,446
2025-06-10	9.860	9.980	9.600	9.770	9.737	11,655,727
2025-06-09	9.450	9.880	9.440	9.760	9.727	13,068,616
2025-06-06	9.320	9.660	9.210	9.380	9.349	7,965,596
2025-06-05	9.480	9.530	9.170	9.270	9.239	7,510,164
2025-06-04	9.440	9.790	9.350	9.470	9.438	11,601,405
2025-06-03	8.800	9.640	8.760	9.440	9.408	18,093,236
2025-05-30	9.010	9.400	9.010	9.070	8.982	10,817,734
2025-05-29	8.840	9.090	8.660	9.000	8.913	6,965,258
2025-05-28	9.000	9.010	8.750	8.880	8.794	6,164,740
2025-05-27	9.080	9.130	8.960	9.070	8.982	3,774,848
2025-05-26	9.040	9.090	8.920	9.020	8.933	3,778,800
2025-05-23	9.220	9.230	9.030	9.060	8.972	4,898,490
2025-05-22	9.170	9.250	9.040	9.070	8.982	3,969,298
2025-05-21	9.340	9.380	9.180	9.190	9.101	4,106,426
2025-05-20	9.250	9.420	9.180	9.310	9.220	5,824,692
2025-05-19	9.230	9.290	9.010	9.130	9.042	3,516,290
2025-05-16	8.980	9.100	8.910	9.070	8.982	3,450,328
2025-05-15	8.920	8.990	8.800	8.950	8.863	3,541,431
2025-05-14	8.970	8.970	8.770	8.870	8.784	3,435,388
2025-05-13	9.030	9.030	8.910	8.930	8.844	2,496,322
2025-05-12	9.020	9.030	8.870	8.920	8.834	2,986,067
2025-05-09	9.060	9.100	8.910	8.930	8.844	2,665,816
2025-05-08	8.900	9.020	8.860	9.010	8.923	3,709,358
2025-05-07	8.930	8.950	8.820	8.890	8.804	3,390,500
2025-05-06	8.710	8.890	8.700	8.850	8.764	3,209,073
2025-04-30	8.620	8.760	8.600	8.670	8.586	2,316,412
2025-04-29	8.410	8.680	8.410	8.620	8.537	3,636,101
2025-04-28	8.510	8.570	8.300	8.450	8.368	3,625,303

← NewerPage 6 of 21 · 1,218 trading daysOlder →

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.