Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	31.890	33.490	31.320	32.180	20.594	11,111,310
2022-01-27	31.730	32.550	30.980	31.730	20.306	14,361,571
2022-01-26	29.000	31.790	29.000	31.330	20.050	18,807,975
2022-01-25	29.380	30.650	28.900	28.900	18.495	8,699,371
2022-01-24	29.720	30.420	29.380	29.550	18.911	7,289,072
2022-01-21	31.190	31.960	30.200	30.200	19.327	25,217,295
2022-01-20	31.300	32.900	31.300	32.900	21.055	26,971,676
2022-01-19	30.900	31.180	29.700	29.910	19.141	10,353,172
2022-01-18	32.160	33.350	30.770	31.670	20.268	16,023,959
2022-01-17	30.850	32.320	30.110	31.880	20.402	18,378,428
2022-01-14	29.490	31.050	29.270	30.840	19.737	12,200,755
2022-01-13	30.390	30.690	29.610	29.670	18.988	7,527,752
2022-01-12	30.320	30.630	29.880	30.350	19.423	7,883,975
2022-01-11	30.450	31.580	30.300	30.650	19.615	10,453,339
2022-01-10	30.990	30.990	30.090	30.470	19.500	9,067,002
2022-01-07	30.860	31.800	30.270	31.080	19.890	22,674,709
2022-01-06	27.990	30.890	27.970	30.890	19.769	9,029,360
2022-01-05	28.710	28.780	27.900	28.080	17.970	3,953,184
2022-01-04	28.780	29.390	28.660	28.820	18.444	4,801,875
2021-12-31	28.090	29.490	28.020	28.830	18.450	6,360,109
2021-12-30	28.160	28.200	27.810	28.010	17.925	2,682,908
2021-12-29	28.210	28.460	28.100	28.150	18.015	2,689,632
2021-12-28	28.560	28.580	28.070	28.260	18.085	2,890,073
2021-12-27	27.930	28.340	27.800	28.320	18.124	3,417,646
2021-12-24	27.900	28.240	27.770	27.860	17.829	2,697,870
2021-12-23	28.310	28.460	27.900	27.970	17.900	4,176,848
2021-12-22	27.930	28.960	27.820	28.460	18.213	7,050,829
2021-12-21	27.150	27.970	27.120	27.970	17.900	3,543,092
2021-12-20	27.220	27.360	27.160	27.180	17.394	1,413,293
2021-12-17	27.330	27.490	27.220	27.270	17.452	1,828,002
2021-12-16	27.190	27.250	27.060	27.250	17.439	1,408,621
2021-12-15	27.150	27.250	27.060	27.140	17.369	1,220,396
2021-12-14	27.110	27.350	26.830	27.200	17.407	2,342,912
2021-12-13	27.300	27.300	27.110	27.150	17.375	1,815,318
2021-12-10	27.400	27.480	27.280	27.340	17.497	987,854
2021-12-09	27.310	27.500	27.310	27.400	17.535	1,071,490
2021-12-08	27.220	27.420	27.150	27.300	17.471	932,551
2021-12-07	27.520	27.770	27.030	27.180	17.394	1,554,239
2021-12-06	28.040	28.070	27.520	27.520	17.612	1,927,500
2021-12-03	27.930	28.160	27.880	28.000	17.919	1,314,693
2021-12-02	28.300	28.450	28.010	28.030	17.938	2,049,322
2021-12-01	28.250	28.500	28.130	28.310	18.117	2,157,013
2021-11-30	27.780	28.430	27.780	28.360	18.149	2,808,418
2021-11-29	27.620	28.280	27.610	27.820	17.804	1,867,073
2021-11-26	28.380	28.440	28.000	28.020	17.932	1,996,365
2021-11-25	27.910	28.290	27.850	28.250	18.079	2,596,986
2021-11-24	27.620	27.950	27.580	27.950	17.887	1,980,269
2021-11-23	27.820	27.890	27.590	27.620	17.676	1,842,250
2021-11-22	27.910	28.180	27.790	27.830	17.810	1,749,736
2021-11-19	27.740	28.060	27.740	27.960	17.893	1,514,472
2021-11-18	27.910	28.440	27.710	27.730	17.746	2,082,164
2021-11-17	28.100	28.190	27.750	28.070	17.964	2,180,105
2021-11-16	29.370	29.390	28.590	28.720	18.060	4,421,065
2021-11-15	28.440	29.640	28.440	29.400	18.487	5,825,926
2021-11-12	28.220	28.380	27.950	28.300	17.796	2,469,565
2021-11-11	28.050	28.390	27.850	28.240	17.758	2,945,374
2021-11-10	27.520	28.460	27.450	28.220	17.745	5,011,307
2021-11-09	26.580	27.880	26.530	27.680	17.406	4,689,143
2021-11-08	26.300	26.740	26.300	26.530	16.683	1,248,072
2021-11-05	26.620	26.940	26.530	26.550	16.695	1,355,970

← NewerPage 20 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.