Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	27.330	27.600	27.150	27.240	17.582	3,430,280
2023-01-31	27.140	27.370	26.860	27.330	17.641	2,442,084
2023-01-30	28.100	28.260	26.970	27.020	17.440	3,927,280
2023-01-20	27.340	28.090	27.340	27.960	18.047	2,539,145
2023-01-19	26.900	28.010	26.850	27.770	17.925	2,564,660
2023-01-18	27.160	27.160	26.830	27.090	17.486	1,618,731
2023-01-17	27.250	27.500	27.040	27.080	17.479	2,507,400
2023-01-16	27.630	28.160	27.100	27.250	17.589	4,268,310
2023-01-13	27.580	27.680	27.130	27.620	17.828	1,245,650
2023-01-12	27.690	27.780	27.250	27.260	17.595	1,006,320
2023-01-11	27.680	28.140	27.650	27.690	17.873	1,271,018
2023-01-10	27.790	28.080	27.440	27.790	17.937	1,672,188
2023-01-09	26.800	27.880	26.710	27.790	17.937	3,576,515
2023-01-06	27.020	27.090	26.560	26.800	17.298	3,571,568
2023-01-05	27.600	27.870	27.050	27.110	17.499	3,212,720
2023-01-04	27.020	27.720	26.900	27.670	17.860	2,647,583
2023-01-03	26.550	27.300	26.420	27.120	17.505	2,652,749
2022-12-30	26.490	26.530	25.900	26.470	17.085	1,803,517
2022-12-29	25.700	26.490	25.700	26.250	16.943	1,457,971
2022-12-28	25.880	26.230	25.750	26.010	16.789	1,771,305
2022-12-27	26.360	26.360	25.330	25.930	16.737	1,583,355
2022-12-26	26.010	26.360	25.590	26.060	16.821	1,591,940
2022-12-23	25.530	26.150	25.530	26.010	16.789	1,599,437
2022-12-22	26.160	26.320	25.400	25.480	16.446	2,358,132
2022-12-21	26.780	26.940	26.030	26.150	16.879	2,518,348
2022-12-20	26.930	27.260	26.480	26.780	17.286	2,244,396
2022-12-19	28.470	28.580	26.880	27.000	17.428	2,690,843
2022-12-16	27.320	28.470	27.320	28.240	18.228	2,664,734
2022-12-15	27.910	28.100	27.270	27.410	17.692	2,193,380
2022-12-14	28.350	28.570	27.830	27.910	18.015	2,257,186
2022-12-13	28.920	29.130	27.950	28.320	18.280	3,719,392
2022-12-12	28.400	29.380	28.160	29.060	18.757	5,800,505
2022-12-09	28.080	28.350	27.650	28.190	18.196	3,746,073
2022-12-08	28.210	28.490	27.800	27.860	17.983	2,683,385
2022-12-07	28.500	28.720	28.120	28.290	18.260	4,182,652
2022-12-06	28.900	29.150	28.570	28.600	18.460	2,302,038
2022-12-05	28.710	29.260	28.380	28.990	18.712	3,389,120
2022-12-02	28.560	29.020	28.500	28.670	18.505	2,243,848
2022-12-01	29.150	29.300	28.500	28.560	18.434	5,372,032
2022-11-30	29.380	29.770	28.930	29.140	18.809	4,438,033
2022-11-29	28.970	29.250	28.790	28.970	18.699	2,014,320
2022-11-28	29.390	29.650	28.800	28.940	18.680	3,225,320
2022-11-25	29.410	29.870	28.770	29.210	18.854	2,657,200
2022-11-24	29.030	29.380	28.800	29.180	18.835	2,891,756
2022-11-23	29.630	29.710	28.520	29.230	18.867	3,759,162
2022-11-22	29.860	30.640	29.000	29.320	18.925	4,128,033
2022-11-21	30.020	30.150	29.310	30.040	19.390	2,684,360
2022-11-18	30.290	30.790	29.870	30.150	19.461	3,491,230
2022-11-17	30.540	31.070	30.170	30.390	19.616	3,362,017
2022-11-16	31.000	31.050	29.950	30.560	19.725	7,046,895
2022-11-15	31.440	31.440	30.500	30.900	19.945	3,940,106
2022-11-14	30.460	31.700	29.800	31.450	20.300	7,384,734
2022-11-11	30.600	31.740	30.230	30.600	19.751	7,078,794
2022-11-10	31.060	31.860	30.490	30.600	19.751	9,005,402
2022-11-09	30.050	31.290	29.710	31.080	20.061	9,038,051
2022-11-08	30.000	31.310	29.900	30.000	19.364	14,878,074
2022-11-07	28.510	30.100	28.500	29.940	19.325	11,393,250
2022-11-04	28.700	29.280	28.400	28.510	18.402	5,217,010
2022-11-03	28.310	29.090	28.200	28.770	18.570	5,128,169
2022-11-02	27.690	28.980	27.460	28.670	18.505	9,640,247

← NewerPage 16 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.