Guiyang Xintian Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12.230 | 12.260 | 11.440 | 11.500 | 11.340 | 27,747,028 |
| 2024-10-28 | 11.380 | 12.650 | 11.000 | 12.490 | 12.316 | 34,947,494 |
| 2024-10-25 | 11.000 | 11.690 | 10.960 | 11.500 | 11.340 | 33,937,902 |
| 2024-10-24 | 10.380 | 11.230 | 10.360 | 10.700 | 10.551 | 38,620,946 |
| 2024-10-23 | 10.410 | 10.650 | 10.100 | 10.210 | 10.068 | 29,573,370 |
| 2024-10-22 | 9.470 | 10.410 | 9.410 | 10.410 | 10.265 | 27,918,491 |
| 2024-10-21 | 9.470 | 9.540 | 9.200 | 9.460 | 9.328 | 8,695,246 |
| 2024-10-18 | 9.350 | 9.600 | 9.270 | 9.450 | 9.318 | 7,423,487 |
| 2024-10-17 | 9.560 | 9.620 | 9.250 | 9.260 | 9.131 | 9,350,563 |
| 2024-10-16 | 9.070 | 10.000 | 8.960 | 9.620 | 9.486 | 14,458,303 |
| 2024-10-15 | 9.070 | 9.280 | 8.940 | 9.090 | 8.963 | 6,359,356 |
| 2024-10-14 | 9.000 | 9.110 | 8.780 | 9.100 | 8.973 | 6,247,424 |
| 2024-10-11 | 9.210 | 9.300 | 8.860 | 9.010 | 8.884 | 7,437,225 |
| 2024-10-10 | 9.290 | 9.650 | 9.220 | 9.310 | 9.180 | 6,940,840 |
| 2024-10-09 | 10.050 | 10.060 | 9.280 | 9.290 | 9.161 | 12,204,056 |
| 2024-10-08 | 10.900 | 10.910 | 9.660 | 10.310 | 10.166 | 19,225,182 |
| 2024-09-30 | 9.440 | 9.950 | 9.150 | 9.930 | 9.792 | 19,773,002 |
| 2024-09-27 | 8.880 | 9.260 | 8.770 | 9.150 | 9.022 | 18,229,504 |
| 2024-09-26 | 8.150 | 8.980 | 8.100 | 8.870 | 8.746 | 18,658,964 |
| 2024-09-25 | 8.170 | 8.300 | 8.130 | 8.180 | 8.066 | 8,916,880 |
| 2024-09-24 | 7.870 | 8.080 | 7.810 | 8.080 | 7.967 | 6,552,440 |
| 2024-09-23 | 7.860 | 7.970 | 7.780 | 7.860 | 7.750 | 4,084,200 |
| 2024-09-20 | 7.990 | 8.070 | 7.770 | 7.860 | 7.750 | 6,243,960 |
| 2024-09-19 | 7.970 | 8.090 | 7.730 | 8.060 | 7.948 | 7,307,605 |
| 2024-09-18 | 8.300 | 8.300 | 7.780 | 7.850 | 7.741 | 9,700,217 |
| 2024-09-13 | 8.070 | 8.540 | 8.060 | 8.350 | 8.234 | 14,892,599 |
| 2024-09-12 | 7.880 | 8.300 | 7.830 | 8.060 | 7.948 | 9,263,948 |
| 2024-09-11 | 7.800 | 7.890 | 7.770 | 7.830 | 7.721 | 1,948,141 |
| 2024-09-10 | 7.950 | 8.040 | 7.750 | 7.850 | 7.741 | 3,364,000 |
| 2024-09-09 | 7.770 | 7.980 | 7.720 | 7.890 | 7.780 | 3,452,105 |
| 2024-09-06 | 7.960 | 7.980 | 7.740 | 7.770 | 7.662 | 3,355,716 |
| 2024-09-05 | 7.890 | 8.000 | 7.890 | 7.960 | 7.849 | 2,334,020 |
| 2024-09-04 | 7.890 | 8.000 | 7.810 | 7.870 | 7.760 | 2,618,400 |
| 2024-09-03 | 7.820 | 7.970 | 7.760 | 7.920 | 7.810 | 3,059,268 |
| 2024-09-02 | 7.900 | 8.040 | 7.850 | 7.860 | 7.750 | 4,040,200 |
| 2024-08-30 | 7.890 | 8.080 | 7.810 | 7.940 | 7.829 | 5,246,756 |
| 2024-08-29 | 7.700 | 7.930 | 7.660 | 7.900 | 7.790 | 4,228,300 |
| 2024-08-28 | 7.720 | 7.850 | 7.550 | 7.740 | 7.632 | 4,123,643 |
| 2024-08-27 | 7.730 | 7.890 | 7.690 | 7.730 | 7.622 | 4,809,300 |
| 2024-08-26 | 7.600 | 7.750 | 7.520 | 7.720 | 7.612 | 3,724,932 |
| 2024-08-23 | 7.690 | 7.730 | 7.520 | 7.580 | 7.474 | 3,528,500 |
| 2024-08-22 | 7.810 | 7.900 | 7.680 | 7.690 | 7.583 | 3,825,520 |
| 2024-08-21 | 7.960 | 8.000 | 7.780 | 7.800 | 7.691 | 4,150,879 |
| 2024-08-20 | 8.090 | 8.150 | 7.900 | 7.960 | 7.849 | 5,518,147 |
| 2024-08-19 | 8.330 | 8.350 | 8.050 | 8.080 | 7.967 | 7,872,999 |
| 2024-08-16 | 8.320 | 8.430 | 8.190 | 8.370 | 8.253 | 9,307,501 |
| 2024-08-15 | 8.330 | 8.540 | 8.130 | 8.340 | 8.224 | 9,794,610 |
| 2024-08-14 | 8.600 | 8.650 | 8.350 | 8.380 | 8.263 | 13,095,733 |
| 2024-08-13 | 8.900 | 8.920 | 8.520 | 8.710 | 8.589 | 17,591,399 |
| 2024-08-12 | 8.900 | 9.490 | 8.820 | 8.990 | 8.865 | 19,689,471 |
| 2024-08-09 | 9.850 | 9.850 | 9.140 | 9.140 | 9.013 | 23,586,465 |
| 2024-08-08 | 9.020 | 10.300 | 9.020 | 10.160 | 10.018 | 34,269,669 |
| 2024-08-07 | 9.400 | 9.880 | 8.950 | 9.360 | 9.230 | 27,090,618 |
| 2024-08-06 | 8.500 | 9.200 | 8.340 | 9.200 | 9.072 | 21,911,508 |
| 2024-08-05 | 8.280 | 9.170 | 8.270 | 8.640 | 8.520 | 19,524,922 |
| 2024-08-02 | 8.200 | 8.540 | 8.200 | 8.340 | 8.224 | 9,109,258 |
| 2024-08-01 | 8.150 | 8.490 | 8.150 | 8.240 | 8.125 | 8,896,303 |
| 2024-07-31 | 7.700 | 8.320 | 7.610 | 8.150 | 8.036 | 8,607,551 |
| 2024-07-30 | 7.540 | 7.830 | 7.490 | 7.690 | 7.583 | 7,914,712 |
| 2024-07-29 | 7.690 | 7.970 | 7.540 | 7.580 | 7.474 | 8,858,032 |
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.