Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	23.550	23.580	23.360	23.380	15.091	1,591,647
2022-07-29	23.690	23.850	23.520	23.550	15.201	1,680,280
2022-07-28	23.800	23.900	23.670	23.690	15.291	1,591,100
2022-07-27	23.510	23.800	23.470	23.780	15.349	1,752,100
2022-07-26	23.700	23.730	23.360	23.580	15.220	1,714,020
2022-07-25	23.770	23.980	23.570	23.610	15.239	1,612,522
2022-07-22	24.130	24.240	23.600	23.770	15.343	2,061,500
2022-07-21	24.250	24.250	23.950	23.980	15.478	2,480,293
2022-07-20	24.260	24.350	24.110	24.270	15.665	2,452,240
2022-07-19	23.590	24.380	23.440	24.260	15.659	3,838,868
2022-07-18	23.130	23.590	23.130	23.540	15.194	1,393,002
2022-07-15	23.510	23.700	23.280	23.300	15.039	1,523,173
2022-07-14	23.420	23.680	23.300	23.630	15.252	1,572,128
2022-07-13	23.420	23.520	23.280	23.370	15.085	1,623,071
2022-07-12	24.010	24.030	23.380	23.380	15.091	3,103,520
2022-07-11	24.000	24.360	23.880	24.130	15.575	3,354,141
2022-07-08	23.800	24.180	23.780	23.970	15.472	1,845,779
2022-07-07	23.950	24.010	23.800	23.820	15.375	1,783,199
2022-07-06	24.050	24.260	23.860	23.950	15.459	1,968,103
2022-07-05	24.410	24.420	23.910	24.170	15.601	2,948,262
2022-07-04	24.150	24.490	24.070	24.420	15.762	2,621,080
2022-07-01	24.130	24.260	23.920	24.130	15.575	1,810,480
2022-06-30	23.880	24.220	23.850	24.150	15.588	2,205,140
2022-06-29	24.380	24.380	23.840	23.850	15.394	2,615,464
2022-06-28	24.050	24.360	23.800	24.210	15.627	2,367,141
2022-06-27	24.110	24.350	23.960	24.060	15.530	2,744,133
2022-06-24	23.780	24.140	23.780	24.050	15.523	2,742,401
2022-06-23	23.570	23.840	23.440	23.780	15.349	1,715,553
2022-06-22	23.880	24.060	23.530	23.600	15.233	2,366,922
2022-06-21	24.250	24.250	23.710	23.890	15.420	2,741,989
2022-06-20	23.600	24.310	23.600	24.230	15.640	4,250,054
2022-06-17	23.500	23.670	23.250	23.620	15.246	2,037,280
2022-06-16	23.510	23.740	23.460	23.660	15.272	2,223,900
2022-06-15	23.380	23.760	23.320	23.510	15.175	2,868,180
2022-06-14	23.420	23.450	22.750	23.380	15.091	3,045,002
2022-06-13	23.580	23.600	23.220	23.540	15.194	2,212,386
2022-06-10	23.400	23.520	23.110	23.460	15.143	1,738,242
2022-06-09	23.820	23.830	23.370	23.480	15.026	2,028,166
2022-06-08	24.000	24.100	23.490	23.860	15.270	2,998,100
2022-06-07	23.930	24.040	23.630	24.000	15.359	3,140,578
2022-06-06	23.580	23.830	23.570	23.800	15.231	2,550,380
2022-06-02	23.550	23.610	23.210	23.500	15.039	2,220,400
2022-06-01	23.340	23.610	23.190	23.490	15.033	2,542,965
2022-05-31	22.960	23.440	22.600	23.310	14.918	3,344,880
2022-05-30	22.920	23.100	22.590	22.870	14.636	2,134,043
2022-05-27	23.000	23.220	22.810	22.910	14.662	2,027,083
2022-05-26	23.070	23.290	22.680	23.000	14.719	2,235,657
2022-05-25	23.130	23.200	22.690	23.030	14.738	2,140,993
2022-05-24	24.140	24.200	22.820	22.860	14.630	4,766,258
2022-05-23	23.580	24.200	23.560	24.120	15.436	3,865,260
2022-05-20	23.560	23.740	23.330	23.480	15.026	2,740,106
2022-05-19	23.200	23.500	23.060	23.310	14.918	2,712,280
2022-05-18	23.370	23.740	23.210	23.550	15.071	2,817,640
2022-05-17	23.600	23.940	22.960	23.600	15.103	4,183,274
2022-05-16	23.940	24.200	23.560	23.810	15.238	3,116,815
2022-05-13	23.550	23.930	23.460	23.750	15.199	3,361,120
2022-05-12	23.100	23.590	22.900	23.520	15.052	3,542,501
2022-05-11	23.230	23.950	23.170	23.250	14.879	5,044,200
2022-05-10	23.000	23.400	22.790	23.340	14.937	4,188,898
2022-05-09	22.770	23.280	22.770	23.240	14.873	4,121,010

← NewerPage 18 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.