Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	19.020	19.060	18.810	18.950	12.562	1,909,446
2023-10-25	19.190	19.280	19.030	19.040	12.622	2,013,480
2023-10-24	18.720	19.340	18.680	19.120	12.675	2,425,920
2023-10-23	19.040	19.140	18.710	18.750	12.430	2,289,700
2023-10-20	19.150	19.150	18.920	18.980	12.582	2,352,140
2023-10-19	19.770	19.770	18.890	19.160	12.701	4,606,683
2023-10-18	20.760	20.800	20.030	20.060	13.298	3,061,489
2023-10-17	21.020	21.070	20.600	20.740	13.749	2,320,220
2023-10-16	21.150	21.270	20.950	21.020	13.935	3,179,400
2023-10-13	20.930	21.170	20.740	21.100	13.988	3,322,760
2023-10-12	20.730	21.100	20.720	20.870	13.835	1,751,120
2023-10-11	20.570	21.080	20.570	20.750	13.756	2,464,802
2023-10-10	20.870	20.910	20.550	20.560	13.630	1,323,093
2023-10-09	21.000	21.000	20.690	20.790	13.782	1,348,473
2023-09-28	20.870	21.040	20.840	20.950	13.888	1,736,420
2023-09-27	20.630	21.060	20.630	20.950	13.888	2,188,697
2023-09-26	20.840	20.900	20.680	20.710	13.729	1,033,760
2023-09-25	20.650	20.920	20.550	20.880	13.842	2,440,729
2023-09-22	20.450	20.650	20.300	20.630	13.676	1,194,729
2023-09-21	20.530	20.640	20.410	20.430	13.543	1,047,760
2023-09-20	20.570	20.790	20.570	20.590	13.649	1,207,581
2023-09-19	20.790	20.840	20.610	20.630	13.676	1,256,550
2023-09-18	20.320	20.890	20.300	20.780	13.775	4,955,729
2023-09-15	20.210	20.520	20.210	20.340	13.484	2,357,714
2023-09-14	20.310	20.390	20.180	20.270	13.437	873,880
2023-09-13	20.390	20.430	20.190	20.310	13.464	1,655,500
2023-09-12	20.300	20.430	20.240	20.360	13.497	1,185,520
2023-09-11	20.000	20.350	19.920	20.310	13.464	1,938,300
2023-09-08	20.060	20.180	19.940	19.960	13.232	1,119,734
2023-09-07	20.200	20.270	20.040	20.060	13.298	1,073,522
2023-09-06	20.330	20.370	20.100	20.300	13.457	950,742
2023-09-05	20.280	20.380	20.260	20.290	13.451	1,046,234
2023-09-04	20.280	20.370	20.150	20.320	13.471	1,268,400
2023-09-01	20.180	20.280	20.110	20.260	13.431	1,155,840
2023-08-31	20.190	20.300	20.010	20.180	13.378	1,231,169
2023-08-30	20.250	20.380	20.150	20.190	13.384	1,829,520
2023-08-29	19.820	20.330	19.770	20.300	13.457	2,058,562
2023-08-28	20.600	20.720	19.830	19.870	13.172	2,494,522
2023-08-25	19.900	20.010	19.620	19.730	13.079	1,920,144
2023-08-24	20.020	20.130	19.920	19.970	13.238	2,349,485
2023-08-23	20.260	20.260	20.010	20.010	13.265	1,168,399
2023-08-22	20.350	20.480	19.960	20.200	13.391	2,509,861
2023-08-21	20.480	20.550	20.340	20.350	13.490	1,566,871
2023-08-18	20.800	20.840	20.480	20.510	13.596	1,704,642
2023-08-17	20.700	20.840	20.600	20.790	13.782	1,202,040
2023-08-16	20.650	20.960	20.580	20.720	13.736	2,254,560
2023-08-15	20.540	20.650	20.330	20.650	13.689	1,999,480
2023-08-14	20.780	20.830	20.440	20.510	13.596	3,649,940
2023-08-11	20.910	21.050	20.820	20.830	13.809	2,002,394
2023-08-10	21.000	21.050	20.880	20.940	13.881	1,518,580
2023-08-09	20.800	21.060	20.770	21.000	13.921	2,350,740
2023-08-08	20.800	20.920	20.780	20.790	13.782	2,177,327
2023-08-07	21.000	21.000	20.810	20.830	13.809	2,091,280
2023-08-04	21.060	21.120	21.000	21.010	13.928	2,353,400
2023-08-03	20.880	21.100	20.830	21.050	13.954	2,245,171
2023-08-02	20.870	20.960	20.800	20.850	13.822	2,593,640
2023-08-01	21.190	21.190	20.760	20.910	13.862	6,707,797
2023-07-31	21.700	21.760	21.130	21.200	14.054	9,945,889
2023-07-28	22.100	22.210	21.990	22.050	14.617	4,551,260
2023-07-27	22.240	22.370	22.110	22.160	14.690	3,921,960

← NewerPage 13 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.