Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	22.400	23.180	22.330	22.740	14.553	4,280,306
2022-05-05	22.600	23.190	22.340	22.910	14.662	4,789,054
2022-04-29	22.390	22.770	22.200	22.710	14.534	5,343,860
2022-04-28	22.290	23.190	21.980	22.180	14.195	4,634,133
2022-04-27	21.320	22.380	21.060	22.110	14.150	3,999,888
2022-04-26	22.400	22.850	21.530	21.700	13.887	4,052,720
2022-04-25	24.060	24.480	22.430	22.450	14.367	4,804,164
2022-04-22	25.100	25.160	24.480	24.550	15.711	3,323,821
2022-04-21	26.040	26.290	25.030	25.100	16.063	4,874,942
2022-04-20	26.920	27.180	26.010	26.160	16.742	3,729,961
2022-04-19	27.170	27.300	26.800	26.940	17.241	2,289,513
2022-04-18	26.910	27.260	26.470	27.160	17.381	2,931,584
2022-04-15	26.700	27.200	26.520	27.030	17.298	3,338,542
2022-04-14	26.830	27.210	26.740	26.970	17.260	3,113,192
2022-04-13	27.920	27.940	26.590	26.660	17.062	6,699,935
2022-04-12	27.500	27.950	27.400	27.900	17.855	3,529,061
2022-04-11	28.120	28.360	27.230	27.530	17.618	5,082,397
2022-04-08	28.460	28.790	27.790	28.120	17.996	4,997,987
2022-04-07	29.700	29.700	28.300	28.470	18.220	8,156,122
2022-04-06	29.820	30.190	29.500	29.700	19.007	6,123,040
2022-04-01	30.060	30.290	29.440	29.610	18.949	9,386,497
2022-03-31	31.420	31.980	30.550	30.570	19.564	15,418,141
2022-03-30	32.000	32.180	31.120	31.680	20.274	15,178,830
2022-03-29	32.640	33.660	31.760	32.400	20.735	17,891,540
2022-03-28	37.000	37.920	32.620	32.700	20.927	33,563,658
2022-03-25	32.080	35.380	31.660	35.380	22.642	28,915,206
2022-03-24	31.930	33.260	31.520	32.160	20.581	24,741,844
2022-03-23	31.400	34.540	31.390	33.740	21.592	37,549,282
2022-03-22	33.020	34.000	31.000	31.400	20.095	16,349,207
2022-03-21	33.000	35.050	32.960	33.740	21.592	22,860,377
2022-03-18	34.000	35.270	32.250	33.680	21.554	27,468,756
2022-03-17	30.010	34.500	29.970	33.450	21.407	37,664,772
2022-03-16	31.840	33.230	29.420	31.360	20.069	29,026,274
2022-03-15	28.510	32.150	28.080	30.810	19.717	29,903,368
2022-03-14	28.870	29.970	28.560	29.230	18.706	8,670,046
2022-03-11	29.000	29.450	28.510	28.920	18.508	8,735,465
2022-03-10	28.000	29.140	27.560	28.930	18.514	8,133,557
2022-03-09	27.960	28.250	26.510	27.380	17.522	4,922,307
2022-03-08	30.020	30.100	27.700	28.000	17.919	9,852,329
2022-03-07	30.040	30.820	29.470	30.160	19.301	10,941,386
2022-03-04	28.600	31.000	28.450	30.070	19.244	16,693,959
2022-03-03	28.070	28.580	27.980	28.440	18.201	3,365,824
2022-03-02	28.000	28.300	27.700	28.070	17.964	1,918,002
2022-03-01	28.050	28.130	27.860	28.080	17.970	1,963,361
2022-02-28	28.440	28.500	27.720	27.900	17.855	4,068,190
2022-02-25	27.510	28.620	27.500	28.310	18.117	5,134,845
2022-02-24	28.410	28.630	27.080	27.450	17.567	6,044,178
2022-02-23	28.490	28.760	28.380	28.480	18.226	3,696,714
2022-02-22	28.930	29.200	28.370	28.480	18.226	4,298,000
2022-02-21	28.380	28.990	28.290	28.920	18.508	5,720,142
2022-02-18	28.000	28.460	27.730	28.370	18.156	6,965,592
2022-02-17	29.700	29.700	28.220	28.290	18.105	13,129,026
2022-02-16	29.920	30.180	29.630	29.880	19.122	5,891,289
2022-02-15	31.300	31.500	29.630	29.800	19.071	14,905,116
2022-02-14	31.300	33.990	31.300	32.000	20.479	10,528,315
2022-02-11	31.610	32.660	31.110	31.300	20.031	8,309,050
2022-02-10	31.180	32.220	30.940	31.890	20.409	7,241,626
2022-02-09	31.620	31.620	30.530	31.260	20.005	5,963,848
2022-02-08	31.590	31.930	30.850	31.680	20.274	5,572,716
2022-02-07	32.500	32.600	30.000	31.500	20.159	6,715,189

← NewerPage 19 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.