Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	16.950	17.030	16.520	16.560	11.174	2,200,100
2024-07-22	16.920	16.980	16.660	16.940	11.430	2,337,720
2024-07-19	16.950	17.030	16.810	16.910	11.410	2,606,520
2024-07-18	16.950	17.080	16.720	16.960	11.443	2,364,740
2024-07-17	16.950	17.100	16.700	16.950	11.437	3,737,475
2024-07-16	17.140	17.200	16.860	16.980	11.457	2,409,037
2024-07-15	17.470	17.530	17.040	17.160	11.578	4,487,063
2024-07-12	16.880	17.570	16.750	17.480	11.794	7,868,280
2024-07-11	16.560	16.930	16.550	16.820	11.349	2,455,373
2024-07-10	16.620	16.620	16.240	16.400	11.066	2,061,080
2024-07-09	16.050	16.450	15.970	16.400	11.066	2,664,064
2024-07-08	16.750	16.850	15.910	16.020	10.809	3,366,582
2024-07-05	16.240	16.240	16.240	16.240	10.958	0
2024-07-04	16.810	16.810	16.180	16.240	10.958	2,090,641
2024-07-03	16.530	16.950	16.530	16.710	11.275	2,510,001
2024-07-02	16.740	16.850	16.560	16.590	11.194	1,591,940
2024-07-01	16.560	16.860	16.450	16.800	11.336	2,277,210
2024-06-28	16.760	17.050	16.600	16.650	11.234	2,091,353
2024-06-27	17.200	17.270	16.750	16.790	11.329	2,094,960
2024-06-26	16.660	17.270	16.560	17.240	11.632	2,664,865
2024-06-25	16.640	16.920	16.630	16.740	11.295	1,961,400
2024-06-24	16.970	17.260	16.620	16.640	11.228	2,780,820
2024-06-21	16.980	17.350	16.950	17.350	11.707	2,134,020
2024-06-20	17.150	17.400	17.010	17.100	11.538	1,865,360
2024-06-19	17.480	17.550	17.170	17.220	11.619	2,089,640
2024-06-18	17.340	17.530	17.320	17.470	11.788	2,255,653
2024-06-17	17.020	17.450	16.910	17.440	11.767	3,833,443
2024-06-14	17.050	17.070	16.820	16.950	11.437	1,780,520
2024-06-13	17.510	17.560	17.180	17.220	11.415	1,799,700
2024-06-12	17.440	17.870	17.350	17.570	11.647	2,936,441
2024-06-11	17.230	17.500	17.120	17.440	11.561	1,934,741
2024-06-07	17.280	17.420	17.060	17.330	11.488	2,435,706
2024-06-06	17.460	17.750	17.060	17.250	11.435	4,122,860
2024-06-05	17.760	17.970	17.620	17.650	11.700	2,824,301
2024-06-04	17.540	17.760	17.400	17.720	11.747	2,140,740
2024-06-03	17.980	17.980	17.430	17.500	11.601	4,134,200
2024-05-31	17.970	18.150	17.920	17.930	11.886	1,781,698
2024-05-30	18.210	18.250	17.700	17.970	11.913	2,959,880
2024-05-29	18.270	18.270	17.870	17.940	11.893	3,046,400
2024-05-28	18.330	18.340	18.120	18.170	12.045	2,849,840
2024-05-27	18.040	18.350	17.820	18.330	12.151	3,955,560
2024-05-24	18.120	18.200	17.900	18.060	11.972	3,896,480
2024-05-23	18.370	18.430	17.810	17.980	11.919	6,162,872
2024-05-22	18.450	18.600	18.260	18.370	12.178	4,597,740
2024-05-21	18.500	18.670	18.410	18.490	12.257	4,488,960
2024-05-20	18.730	18.890	18.420	18.610	12.337	6,826,829
2024-05-17	18.270	18.860	18.240	18.690	12.390	11,470,410
2024-05-16	18.000	18.490	17.880	18.350	12.165	7,843,080
2024-05-15	18.220	18.400	17.980	18.020	11.946	8,355,200
2024-05-14	17.680	18.390	17.600	18.280	12.118	11,111,186
2024-05-13	17.210	17.840	17.210	17.800	11.800	10,917,900
2024-05-10	17.770	18.180	17.350	17.450	11.568	14,367,441
2024-05-09	17.560	17.980	17.410	17.840	11.827	12,839,898
2024-05-08	17.800	18.090	17.450	17.840	11.827	14,912,178
2024-05-07	17.500	18.650	17.360	18.060	11.972	22,850,857
2024-05-06	16.980	17.410	16.860	17.380	11.522	13,680,587
2024-04-30	16.420	16.830	16.370	16.660	11.044	9,285,507
2024-04-29	16.260	16.490	16.110	16.470	10.918	7,727,111
2024-04-26	16.010	16.270	16.010	16.260	10.779	7,313,000
2024-04-25	15.990	16.380	15.950	16.200	10.739	6,964,876

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.6000 CNY
2025-06-13	0.6058 CNY
2024-06-14	0.3015 CNY
2023-05-22	0.6000 CNY
2022-06-10	0.2000 CNY
2021-11-17	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.