Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	27.500	27.770	26.880	27.620	17.828	5,092,841
2022-10-31	26.950	27.770	26.680	27.540	17.776	5,471,594
2022-10-28	27.500	27.840	26.950	27.150	17.524	4,339,564
2022-10-27	27.320	27.800	26.830	27.630	17.834	5,723,340
2022-10-26	25.720	27.840	25.100	27.210	17.563	7,586,467
2022-10-25	26.710	27.000	25.730	26.050	16.814	6,088,460
2022-10-24	27.000	27.430	26.480	27.000	17.428	7,942,765
2022-10-21	26.340	27.270	26.290	27.100	17.492	8,683,222
2022-10-20	27.960	28.240	26.300	26.330	16.995	12,733,099
2022-10-19	29.490	31.780	26.990	27.600	17.815	20,502,554
2022-10-18	28.200	29.200	27.600	28.930	18.673	10,805,439
2022-10-17	28.100	28.270	27.700	28.010	18.079	7,206,665
2022-10-14	26.690	28.500	26.690	28.140	18.163	11,751,266
2022-10-13	26.150	27.080	26.010	26.830	17.318	6,223,306
2022-10-12	25.570	26.290	25.200	26.280	16.963	4,941,032
2022-10-11	25.610	25.870	25.100	25.550	16.492	2,922,571
2022-10-10	25.670	26.210	25.550	25.860	16.692	5,695,925
2022-09-30	25.190	25.750	25.100	25.630	16.543	4,556,552
2022-09-29	25.080	25.690	24.890	25.200	16.266	4,834,900
2022-09-28	24.790	25.260	24.730	24.880	16.059	5,359,981
2022-09-27	23.970	24.900	23.640	24.900	16.072	6,168,702
2022-09-26	23.600	24.350	23.300	23.530	15.188	3,047,745
2022-09-23	24.250	24.680	23.400	23.490	15.162	3,338,732
2022-09-22	24.720	24.910	24.280	24.300	15.685	2,562,889
2022-09-21	24.360	24.920	24.200	24.710	15.949	3,187,882
2022-09-20	25.000	25.360	24.350	24.520	15.827	3,152,851
2022-09-19	25.000	25.520	24.550	25.000	16.137	3,876,474
2022-09-16	25.570	25.840	24.920	24.960	16.111	4,171,580
2022-09-15	26.230	26.250	25.330	25.690	16.582	3,852,465
2022-09-14	25.710	26.390	25.430	25.950	16.750	3,702,431
2022-09-13	25.720	26.450	25.580	26.070	16.827	4,880,470
2022-09-09	25.640	26.110	25.620	25.810	16.659	3,846,983
2022-09-08	26.070	26.730	25.510	25.900	16.718	8,723,818
2022-09-07	25.800	26.900	25.500	26.070	16.827	12,634,106
2022-09-06	24.580	25.490	24.330	25.400	16.395	7,412,860
2022-09-05	24.660	24.660	24.150	24.450	15.782	3,744,876
2022-09-02	24.750	24.980	24.240	24.390	15.743	4,916,777
2022-09-01	24.640	25.240	24.320	24.790	16.001	5,688,762
2022-08-31	25.300	25.500	24.500	24.600	15.878	6,256,745
2022-08-30	25.350	25.710	25.050	25.350	16.362	7,239,915
2022-08-29	24.400	25.780	24.090	25.610	16.530	11,687,048
2022-08-26	24.010	24.500	23.900	24.450	15.782	7,074,480
2022-08-25	23.560	24.390	23.550	24.200	15.620	7,714,446
2022-08-24	23.940	24.220	23.460	23.610	15.239	7,298,762
2022-08-23	23.860	24.350	23.590	24.040	15.517	11,219,030
2022-08-22	23.270	24.000	22.580	23.780	15.349	17,103,196
2022-08-19	22.000	22.150	21.950	21.950	14.168	2,002,989
2022-08-18	22.150	22.150	21.920	22.000	14.200	1,633,741
2022-08-17	22.000	22.160	22.000	22.140	14.291	2,358,300
2022-08-16	21.980	22.080	21.930	22.060	14.239	2,245,040
2022-08-15	22.100	22.130	21.780	21.930	14.155	2,049,042
2022-08-12	22.000	22.390	21.940	22.040	14.226	4,798,917
2022-08-11	21.720	22.160	21.710	21.970	14.181	4,084,724
2022-08-10	21.970	21.970	21.570	21.650	13.974	2,902,240
2022-08-09	22.220	22.300	21.820	21.990	14.194	3,021,793
2022-08-08	22.280	22.400	22.180	22.220	14.342	2,538,618
2022-08-05	21.910	22.110	21.870	22.100	14.265	1,809,920
2022-08-04	21.790	22.020	21.580	21.900	14.136	1,573,513
2022-08-03	21.980	22.210	21.690	21.710	14.013	2,020,901
2022-08-02	23.090	23.090	21.380	21.890	14.129	5,872,549

← NewerPage 17 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.