Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	22.470	23.010	22.460	22.990	14.839	3,846,887
2023-04-26	22.310	22.740	22.250	22.560	14.562	3,108,420
2023-04-25	22.670	22.820	22.230	22.390	14.452	4,125,527
2023-04-24	22.880	23.040	22.690	22.750	14.684	3,017,908
2023-04-21	23.230	23.240	22.830	22.890	14.775	3,647,980
2023-04-20	23.130	23.360	23.100	23.210	14.981	3,515,510
2023-04-19	23.420	23.490	23.200	23.220	14.988	4,107,418
2023-04-18	23.640	23.690	23.390	23.420	15.117	5,841,921
2023-04-17	24.550	24.650	23.490	23.640	15.259	12,303,274
2023-04-14	25.040	25.170	24.730	24.930	16.091	4,114,969
2023-04-13	24.660	25.110	24.450	25.010	16.143	5,295,301
2023-04-12	24.640	24.870	24.390	24.550	15.846	2,863,078
2023-04-11	24.830	25.060	24.440	24.640	15.904	3,893,159
2023-04-10	24.660	24.970	24.550	24.680	15.930	3,999,382
2023-04-07	24.100	24.660	24.060	24.530	15.833	4,159,965
2023-04-06	23.770	24.250	23.770	24.060	15.530	2,885,190
2023-04-04	23.930	24.110	23.690	23.900	15.427	3,522,341
2023-04-03	24.110	24.460	23.890	23.930	15.446	3,720,640
2023-03-31	23.680	24.150	23.680	24.100	15.556	3,056,377
2023-03-30	23.750	23.810	23.490	23.620	15.246	2,055,240
2023-03-29	24.080	24.170	23.600	23.710	15.304	3,227,428
2023-03-28	23.830	24.390	23.730	24.080	15.543	2,584,547
2023-03-27	23.720	23.900	23.420	23.820	15.375	2,141,020
2023-03-24	24.120	24.250	23.590	23.720	15.310	3,600,490
2023-03-23	24.340	24.340	23.980	24.020	15.504	2,097,825
2023-03-22	24.160	24.390	24.010	24.210	15.627	1,687,420
2023-03-21	23.590	24.130	23.510	24.120	15.569	2,447,550
2023-03-20	24.130	24.290	23.400	23.530	15.188	4,637,640
2023-03-17	24.740	24.890	24.080	24.080	15.543	4,268,114
2023-03-16	24.990	25.100	24.530	24.630	15.898	2,638,580
2023-03-15	24.800	25.210	24.700	25.070	16.182	2,588,184
2023-03-14	24.850	25.040	24.510	24.650	15.911	2,307,352
2023-03-13	24.680	24.900	24.510	24.850	16.040	2,321,620
2023-03-10	24.980	25.000	24.490	24.680	15.930	3,788,682
2023-03-09	25.050	25.150	25.000	25.030	16.156	1,965,373
2023-03-08	25.100	25.240	24.970	25.100	16.201	2,026,878
2023-03-07	25.320	25.650	25.060	25.140	16.227	3,844,890
2023-03-06	25.180	25.330	25.080	25.320	16.343	2,300,025
2023-03-03	25.080	25.260	25.000	25.180	16.253	2,212,774
2023-03-02	25.250	25.250	25.040	25.120	16.214	2,139,215
2023-03-01	25.370	25.370	24.930	25.250	16.298	2,991,800
2023-02-28	25.000	25.350	24.920	25.350	16.362	4,032,140
2023-02-27	25.470	25.600	24.770	24.930	16.091	3,909,329
2023-02-24	25.500	25.690	25.370	25.490	16.453	2,460,920
2023-02-23	25.800	25.970	25.400	25.610	16.530	3,042,379
2023-02-22	25.510	25.840	25.490	25.800	16.653	2,250,509
2023-02-21	25.690	25.850	25.450	25.610	16.530	3,437,575
2023-02-20	25.650	25.760	25.340	25.690	16.582	3,980,914
2023-02-17	25.830	25.960	25.600	25.720	16.601	3,851,062
2023-02-16	25.900	26.260	25.620	25.830	16.672	5,105,527
2023-02-15	26.550	26.740	25.810	26.000	16.782	7,148,680
2023-02-14	26.100	26.730	26.030	26.650	17.202	5,174,713
2023-02-13	25.600	26.160	25.550	26.150	16.879	4,847,287
2023-02-10	26.160	26.260	25.470	25.670	16.569	7,121,167
2023-02-09	26.540	26.580	26.060	26.220	16.924	5,434,520
2023-02-08	26.980	27.070	26.360	26.440	17.066	3,012,874
2023-02-07	27.730	28.100	26.840	26.890	17.357	3,718,764
2023-02-06	28.330	28.630	27.570	27.600	17.815	3,363,089
2023-02-03	28.080	28.980	27.610	28.520	18.409	6,134,634
2023-02-02	27.200	29.450	27.180	28.700	18.525	7,335,696

← NewerPage 15 of 21 · 1,216 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.