Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	15.860	16.170	15.830	15.960	10.580	2,421,580
2024-01-18	16.200	16.300	15.600	15.920	10.554	4,046,827
2024-01-17	16.660	16.700	16.240	16.250	10.772	2,506,420
2024-01-16	16.860	16.950	16.530	16.690	11.064	2,559,401
2024-01-15	17.010	17.010	17.010	17.010	11.276	0
2024-01-12	17.170	17.290	17.000	17.010	11.276	2,143,750
2024-01-11	17.110	17.250	17.000	17.220	11.415	1,971,690
2024-01-10	17.090	17.200	16.870	17.070	11.316	1,660,349
2024-01-09	17.030	17.260	16.930	17.090	11.329	2,438,660
2024-01-08	17.350	17.360	17.000	17.000	11.270	1,981,700
2024-01-05	17.620	17.680	17.330	17.410	11.541	1,826,802
2024-01-04	17.840	17.840	17.500	17.660	11.707	2,265,067
2024-01-03	17.640	17.890	17.590	17.810	11.807	2,231,657
2024-01-02	17.610	17.740	17.530	17.640	11.694	2,038,267
2023-12-29	17.330	17.590	17.270	17.560	11.641	2,027,060
2023-12-28	17.080	17.410	16.990	17.330	11.488	2,552,541
2023-12-27	16.880	17.090	16.780	17.080	11.323	1,866,480
2023-12-26	16.930	17.080	16.860	16.880	11.190	1,855,753
2023-12-25	17.440	17.680	16.810	16.980	11.256	5,999,201
2023-12-22	18.030	18.030	17.830	17.910	11.873	1,542,007
2023-12-21	17.830	18.040	17.590	18.030	11.952	2,218,034
2023-12-20	17.870	18.000	17.810	17.850	11.833	1,832,495
2023-12-19	18.090	18.150	17.760	17.870	11.846	3,269,842
2023-12-18	18.420	18.490	18.080	18.140	12.025	3,100,613
2023-12-15	18.820	18.880	18.460	18.510	12.271	3,212,440
2023-12-14	18.880	19.080	18.800	18.810	12.469	1,911,501
2023-12-13	18.780	19.190	18.760	18.930	12.549	2,534,278
2023-12-12	18.830	18.960	18.730	18.870	12.509	1,986,196
2023-12-11	18.820	18.850	18.510	18.830	12.483	2,902,340
2023-12-08	19.090	19.090	18.880	18.890	12.523	2,817,252
2023-12-07	19.230	19.230	19.030	19.050	12.629	2,372,101
2023-12-06	19.100	19.400	18.950	19.230	12.748	2,581,401
2023-12-05	19.210	19.310	19.060	19.080	12.649	3,245,900
2023-12-04	19.430	19.550	19.150	19.310	12.801	2,738,120
2023-12-01	19.520	19.600	19.370	19.470	12.907	2,257,780
2023-11-30	19.480	19.570	19.320	19.500	12.927	2,413,740
2023-11-29	19.780	19.820	19.460	19.490	12.920	3,098,792
2023-11-28	19.700	19.950	19.210	19.820	13.139	5,446,732
2023-11-27	20.160	20.430	19.590	19.600	12.993	7,275,270
2023-11-24	19.900	20.520	19.860	20.200	13.391	10,108,763
2023-11-23	19.550	19.780	19.500	19.770	13.106	4,714,082
2023-11-22	19.490	19.570	19.400	19.410	12.867	2,098,600
2023-11-21	19.450	19.600	19.400	19.510	12.934	3,175,030
2023-11-20	19.310	19.520	19.280	19.420	12.874	3,424,262
2023-11-17	19.080	19.370	19.040	19.340	12.821	3,200,400
2023-11-16	19.330	19.420	19.090	19.120	12.675	2,726,500
2023-11-15	19.380	19.550	19.320	19.340	12.821	2,920,276
2023-11-14	19.270	19.470	19.220	19.300	12.794	1,699,555
2023-11-13	19.520	19.690	19.090	19.310	12.801	3,057,040
2023-11-10	19.470	19.720	19.310	19.490	12.920	2,627,800
2023-11-09	19.660	19.870	19.450	19.530	12.947	3,153,516
2023-11-08	19.840	19.990	19.660	19.750	13.093	2,543,520
2023-11-07	20.070	20.080	19.820	19.840	13.152	2,107,280
2023-11-06	19.700	20.060	19.700	20.020	13.272	2,832,060
2023-11-03	19.700	19.940	19.640	19.640	13.020	1,862,434
2023-11-02	19.960	19.970	19.730	19.800	13.126	1,181,740
2023-11-01	20.000	20.010	19.570	19.880	13.179	1,875,160
2023-10-31	19.880	19.990	19.780	19.900	13.192	1,943,060
2023-10-30	19.540	19.960	19.520	19.850	13.159	2,033,920
2023-10-27	18.940	19.660	18.810	19.580	12.980	3,714,986

← NewerPage 12 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.