Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	15.920	16.100	15.710	16.070	10.653	6,675,552
2024-04-23	16.060	16.380	15.880	15.990	10.600	8,220,240
2024-04-22	15.940	16.500	15.910	16.210	10.746	11,568,296
2024-04-19	15.870	16.140	15.600	16.020	10.620	12,440,230
2024-04-18	16.610	16.930	16.180	16.220	10.753	16,654,552
2024-04-17	16.000	16.750	15.850	16.530	10.958	26,044,810
2024-04-16	16.000	16.720	15.740	16.720	11.084	33,258,072
2024-04-15	15.350	15.580	14.950	15.200	10.076	4,700,801
2024-04-12	15.530	15.690	15.440	15.470	10.255	3,406,001
2024-04-11	15.440	15.600	15.360	15.550	10.308	3,025,820
2024-04-10	15.620	15.720	15.370	15.530	10.295	4,017,160
2024-04-09	15.320	15.660	15.270	15.660	10.381	3,866,520
2024-04-08	15.480	15.550	15.300	15.310	10.149	3,046,960
2024-04-03	15.540	15.610	15.390	15.540	10.302	3,025,883
2024-04-02	15.410	15.560	15.280	15.540	10.302	3,171,385
2024-04-01	15.140	15.430	15.080	15.410	10.216	3,101,560
2024-03-29	14.950	15.080	14.930	15.080	9.997	1,069,880
2024-03-28	14.810	15.090	14.760	14.990	9.937	2,613,940
2024-03-27	15.010	15.150	14.840	14.860	9.851	2,388,820
2024-03-26	15.010	15.110	14.880	15.080	9.997	2,817,920
2024-03-25	15.290	15.370	15.000	15.000	9.944	3,205,738
2024-03-22	15.760	15.800	15.310	15.340	10.169	3,880,100
2024-03-21	15.900	15.940	15.690	15.820	10.487	2,803,372
2024-03-20	15.730	15.900	15.660	15.890	10.534	2,993,480
2024-03-19	15.770	15.870	15.730	15.750	10.441	2,701,160
2024-03-18	15.630	15.800	15.520	15.800	10.474	3,837,848
2024-03-15	15.570	15.680	15.500	15.630	10.361	2,694,860
2024-03-14	15.690	15.890	15.480	15.610	10.348	2,789,920
2024-03-13	15.630	15.720	15.450	15.650	10.375	2,754,500
2024-03-12	15.550	15.740	15.530	15.690	10.401	3,247,878
2024-03-11	15.300	15.480	15.190	15.460	10.249	2,311,960
2024-03-08	15.260	15.380	15.110	15.290	10.136	2,182,443
2024-03-07	15.380	15.480	15.230	15.280	10.129	2,273,180
2024-03-06	15.450	15.620	15.220	15.370	10.189	2,763,602
2024-03-05	15.720	15.730	15.380	15.460	10.249	3,801,154
2024-03-04	15.800	16.060	15.630	15.800	10.474	4,305,170
2024-03-01	15.890	15.920	15.700	15.790	10.468	2,576,501
2024-02-29	15.570	15.930	15.520	15.830	10.494	3,860,962
2024-02-28	16.010	16.460	15.600	15.610	10.348	6,334,605
2024-02-27	15.830	16.020	15.770	16.010	10.613	3,656,601
2024-02-26	15.660	16.050	15.570	15.900	10.540	5,200,283
2024-02-23	15.570	15.710	15.450	15.700	10.408	4,342,240
2024-02-22	15.550	15.680	15.460	15.580	10.328	3,248,406
2024-02-21	15.480	15.920	15.350	15.550	10.308	4,303,600
2024-02-20	15.480	15.700	15.370	15.580	10.328	3,126,354
2024-02-19	15.930	15.930	15.330	15.510	10.282	4,830,855
2024-02-08	15.220	15.990	15.050	15.730	10.428	6,843,853
2024-02-07	14.520	15.390	14.520	15.210	10.083	6,656,804
2024-02-06	13.490	14.710	13.130	14.660	9.718	6,090,742
2024-02-05	13.880	13.890	13.010	13.470	8.929	6,887,662
2024-02-02	14.460	14.650	13.670	14.060	9.321	5,004,381
2024-02-01	14.520	14.890	14.290	14.510	9.619	3,031,392
2024-01-31	15.030	15.240	14.520	14.620	9.692	3,485,297
2024-01-30	15.550	15.550	15.100	15.130	10.030	3,134,670
2024-01-29	15.800	16.270	15.660	15.710	10.414	3,631,772
2024-01-26	15.790	16.000	15.700	15.770	10.454	2,578,872
2024-01-25	15.370	15.890	15.290	15.870	10.521	3,557,260
2024-01-24	15.580	15.620	14.900	15.370	10.189	3,337,196
2024-01-23	15.150	15.450	15.080	15.370	10.189	2,988,640
2024-01-22	15.970	15.990	15.010	15.120	10.023	3,222,370

← NewerPage 11 of 21 · 1,215 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.