Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	22.200	22.400	22.130	22.230	14.737	3,598,420
2023-07-25	22.200	22.300	22.080	22.200	14.717	3,448,474
2023-07-24	21.680	22.280	21.600	22.150	14.684	4,517,793
2023-07-21	21.530	21.770	21.530	21.690	14.379	1,518,440
2023-07-20	21.810	21.810	21.560	21.580	14.306	1,733,060
2023-07-19	21.480	21.760	21.380	21.710	14.392	2,643,496
2023-07-18	21.350	21.500	21.250	21.500	14.253	2,073,138
2023-07-17	21.280	21.320	21.130	21.290	14.113	1,448,251
2023-07-14	21.450	21.520	21.230	21.270	14.100	1,994,300
2023-07-13	21.310	21.530	21.310	21.430	14.206	1,693,792
2023-07-12	21.290	21.380	21.260	21.310	14.127	1,172,274
2023-07-11	21.280	21.350	21.180	21.320	14.133	1,503,488
2023-07-10	21.380	21.450	21.210	21.250	14.087	1,498,025
2023-07-07	21.210	21.390	21.160	21.270	14.100	1,260,308
2023-07-06	21.350	21.430	21.230	21.260	14.094	1,127,000
2023-07-05	21.490	21.550	21.350	21.380	14.173	1,675,814
2023-07-04	21.270	21.570	21.220	21.500	14.253	2,053,385
2023-07-03	21.250	21.380	21.210	21.310	14.127	2,240,749
2023-06-30	21.110	21.380	21.080	21.270	14.100	1,901,907
2023-06-29	21.000	21.190	20.850	21.120	14.001	2,038,642
2023-06-28	21.140	21.140	20.860	20.950	13.888	1,513,414
2023-06-27	21.130	21.190	21.000	21.110	13.994	1,635,225
2023-06-26	20.990	21.290	20.930	21.140	14.014	2,961,644
2023-06-21	20.880	21.100	20.750	20.980	13.908	1,872,221
2023-06-20	21.120	21.120	20.900	20.900	13.855	1,754,883
2023-06-19	21.300	21.340	21.060	21.070	13.968	2,145,726
2023-06-16	21.280	21.440	21.200	21.260	14.094	1,618,066
2023-06-15	21.270	21.270	21.060	21.230	14.074	1,691,478
2023-06-14	21.280	21.310	21.190	21.210	14.060	1,214,780
2023-06-13	21.370	21.470	21.230	21.260	14.094	1,333,080
2023-06-12	21.390	21.450	21.180	21.370	14.167	2,087,220
2023-06-09	21.420	21.530	21.370	21.480	14.240	1,517,075
2023-06-08	21.630	21.630	21.400	21.410	14.193	1,470,764
2023-06-07	21.810	21.890	21.570	21.570	14.299	2,114,488
2023-06-06	22.350	22.360	21.920	21.920	14.531	2,945,248
2023-06-05	22.280	22.470	22.210	22.410	14.856	2,113,300
2023-06-02	22.390	22.390	22.250	22.320	14.796	1,314,180
2023-06-01	22.300	22.430	22.200	22.320	14.796	1,587,740
2023-05-31	22.330	22.580	22.290	22.310	14.790	2,192,398
2023-05-30	22.440	22.550	22.260	22.430	14.869	1,875,160
2023-05-29	22.500	22.630	22.320	22.440	14.876	1,745,520
2023-05-26	22.310	22.520	22.300	22.470	14.896	2,078,860
2023-05-25	22.500	22.670	22.260	22.380	14.836	1,396,231
2023-05-24	22.460	22.590	22.310	22.540	14.942	1,969,615
2023-05-23	22.500	22.620	22.390	22.460	14.889	2,265,200
2023-05-22	22.230	22.520	22.230	22.370	14.829	2,001,722
2023-05-19	22.720	22.930	22.570	22.790	14.710	2,476,884
2023-05-18	22.760	22.830	22.690	22.750	14.684	1,480,080
2023-05-17	22.610	22.810	22.550	22.710	14.658	1,776,908
2023-05-16	22.600	22.870	22.600	22.740	14.678	2,145,110
2023-05-15	22.600	22.670	22.360	22.640	14.613	1,882,300
2023-05-12	22.800	22.890	22.550	22.620	14.600	1,912,274
2023-05-11	22.810	22.900	22.640	22.800	14.717	1,603,142
2023-05-10	22.680	22.810	22.600	22.700	14.652	1,524,320
2023-05-09	22.900	22.990	22.650	22.670	14.633	2,458,008
2023-05-08	22.850	22.980	22.750	22.910	14.788	2,215,080
2023-05-05	23.180	23.200	22.500	22.750	14.684	3,295,880
2023-05-04	23.050	23.270	22.950	23.180	14.962	2,774,604
2023-04-28	22.980	23.410	22.810	23.160	14.949	4,185,255
2023-04-27	22.470	23.010	22.460	22.990	14.839	3,846,887

← NewerPage 14 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.