Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	15.780	16.530	15.560	16.410	16.410	12,632,946
2026-07-15	15.400	15.920	15.330	15.690	15.690	6,965,124
2026-07-14	15.000	15.550	14.880	15.400	15.400	5,697,180
2026-07-13	14.950	15.330	14.900	15.070	15.070	5,522,720
2026-07-10	14.700	15.290	14.560	15.080	15.080	5,161,956
2026-07-09	15.110	15.450	14.750	14.750	14.750	5,134,055
2026-07-08	15.400	15.580	15.050	15.150	15.150	3,232,360
2026-07-07	15.880	15.880	15.260	15.330	15.330	4,218,160
2026-07-06	15.750	16.120	15.500	15.930	15.930	5,476,020
2026-07-03	15.600	15.950	15.530	15.760	15.760	3,019,640
2026-07-02	15.470	15.820	15.400	15.680	15.680	5,274,206
2026-07-01	14.820	15.440	14.600	15.390	15.390	5,458,720
2026-06-30	15.530	15.700	14.750	14.800	14.800	5,711,696
2026-06-29	14.570	15.770	14.340	15.570	15.570	8,361,140
2026-06-26	15.040	15.170	14.660	14.700	14.700	4,478,352
2026-06-25	14.960	15.290	14.800	15.000	15.000	3,356,208
2026-06-24	15.550	15.740	15.010	15.050	15.050	4,951,260
2026-06-23	15.150	15.640	15.150	15.200	15.200	3,988,380
2026-06-22	15.220	15.320	14.960	15.290	15.290	3,729,092
2026-06-18	15.310	15.350	15.050	15.220	15.220	3,357,300
2026-06-17	15.650	15.680	15.250	15.310	15.310	3,027,531
2026-06-16	15.950	15.990	15.580	15.620	15.620	4,903,135
2026-06-15	16.190	16.470	15.870	15.990	15.990	4,857,590
2026-06-12	15.900	16.520	15.800	16.180	16.180	7,321,707
2026-06-11	16.130	16.190	15.720	15.890	15.890	3,916,018
2026-06-10	15.270	16.170	15.210	16.150	16.150	7,216,434
2026-06-09	15.690	15.750	15.340	15.360	15.360	4,655,094
2026-06-08	15.820	15.990	15.530	15.700	15.700	3,886,480
2026-06-05	15.840	16.050	15.700	15.900	15.900	4,089,868
2026-06-04	15.720	15.960	15.610	15.850	15.850	4,078,320
2026-06-03	15.530	15.840	15.290	15.720	15.720	4,683,217
2026-06-02	15.840	16.090	15.580	15.640	15.640	4,467,926
2026-06-01	15.450	15.880	15.350	15.830	15.830	5,241,523
2026-05-29	15.150	15.390	14.900	15.310	15.310	4,447,614
2026-05-28	22.020	22.210	21.600	21.780	15.129	4,021,402
2026-05-27	22.090	22.320	21.760	22.110	15.358	3,941,280
2026-05-26	22.030	22.300	21.980	22.170	15.400	2,526,720
2026-05-25	22.500	22.580	22.000	22.190	15.413	3,991,260
2026-05-22	22.300	22.730	22.190	22.380	15.545	3,344,320
2026-05-21	22.410	22.880	22.150	22.160	15.393	3,928,540
2026-05-20	22.500	22.530	21.590	22.400	15.559	5,791,240
2026-05-19	22.630	22.770	22.150	22.480	15.615	4,288,200
2026-05-18	23.300	23.450	22.430	22.630	15.719	5,303,900
2026-05-15	23.520	23.780	23.230	23.300	16.184	4,715,340
2026-05-14	23.710	23.860	23.480	23.540	16.351	4,232,760
2026-05-13	23.310	23.740	23.140	23.660	16.434	4,254,320
2026-05-12	23.640	23.660	23.120	23.250	16.150	3,179,540
2026-05-11	23.050	23.740	22.920	23.610	16.400	4,991,280
2026-05-08	23.560	23.590	22.930	23.160	16.087	7,431,340
2026-05-07	23.560	23.670	23.330	23.560	16.365	4,001,256
2026-05-06	23.890	24.130	23.490	23.540	16.351	7,545,580
2026-04-30	24.210	24.240	23.710	23.920	16.615	3,981,880
2026-04-29	23.830	24.350	23.790	24.220	16.823	4,305,560
2026-04-28	23.980	24.280	23.700	23.860	16.573	3,493,700
2026-04-27	24.000	24.160	23.920	23.970	16.650	2,658,740
2026-04-24	23.910	24.140	23.830	24.000	16.671	2,911,580
2026-04-23	24.130	24.380	23.730	23.990	16.664	6,213,900
2026-04-22	24.010	24.240	23.970	24.130	16.761	3,566,920
2026-04-21	24.120	24.340	23.980	24.080	16.726	3,359,720
2026-04-20	23.950	24.240	23.840	24.200	16.810	4,477,200

← NewerPage 2 of 2 · 120 trading days

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.