Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	23.950	24.240	23.840	24.200	16.810	4,477,200
2026-04-17	24.270	24.270	23.520	24.030	16.692	9,644,273
2026-04-16	24.880	24.990	24.040	24.250	16.844	16,692,499
2026-04-15	25.500	26.180	25.450	25.860	17.963	6,690,600
2026-04-14	25.210	25.500	25.150	25.490	17.706	2,919,560
2026-04-13	25.540	25.570	25.010	25.110	17.442	4,791,640
2026-04-10	25.780	26.060	25.570	25.570	17.761	4,637,360
2026-04-09	25.610	25.940	25.400	25.700	17.851	4,423,020
2026-04-08	25.860	25.860	25.290	25.820	17.935	5,086,688
2026-04-07	25.570	25.880	25.140	25.440	17.671	4,137,308
2026-04-03	25.360	25.740	25.250	25.450	17.678	4,171,720
2026-04-02	25.800	25.870	25.330	25.520	17.726	5,377,790
2026-04-01	26.290	26.330	25.710	25.870	17.970	5,853,120
2026-03-31	25.870	26.120	25.550	25.990	18.053	6,413,633
2026-03-30	26.510	27.190	24.500	25.390	17.636	15,258,721
2026-03-27	26.440	27.360	26.310	26.850	18.650	5,412,400
2026-03-26	26.530	27.270	26.420	26.700	18.546	4,185,580
2026-03-25	25.820	26.950	25.800	26.570	18.456	5,325,740
2026-03-24	25.560	25.870	25.230	25.820	17.935	4,242,000
2026-03-23	25.720	26.170	24.610	25.060	17.407	8,655,360
2026-03-20	26.470	26.800	26.110	26.220	18.213	4,998,560
2026-03-19	27.020	27.230	26.180	26.290	18.261	4,135,460
2026-03-18	27.720	27.890	26.780	27.240	18.921	7,801,668
2026-03-17	28.860	29.200	27.450	27.740	19.269	9,442,174
2026-03-16	29.250	29.640	28.540	28.940	20.102	7,490,420
2026-03-13	27.830	29.980	27.830	29.250	20.317	12,468,666
2026-03-12	26.980	28.820	26.770	27.810	19.317	8,260,016
2026-03-11	27.320	27.320	26.720	26.840	18.643	3,855,616
2026-03-10	26.180	27.380	26.180	27.270	18.942	5,683,454
2026-03-09	26.660	26.660	25.800	26.180	18.185	6,043,520
2026-03-06	26.390	26.980	26.390	26.660	18.518	3,106,320
2026-03-05	26.740	26.950	26.190	26.390	18.331	4,080,160
2026-03-04	26.500	26.850	26.170	26.520	18.421	3,715,180
2026-03-03	27.550	27.750	26.260	26.500	18.407	6,667,640
2026-03-02	27.910	27.990	27.120	27.540	19.130	5,449,635
2026-02-27	28.090	28.480	28.010	28.050	19.484	2,847,363
2026-02-26	28.100	28.400	28.000	28.090	19.512	3,654,700
2026-02-25	28.230	28.420	28.060	28.150	19.553	3,899,382
2026-02-24	28.790	28.790	27.950	28.270	19.637	4,497,500
2026-02-13	29.000	29.180	28.560	28.560	19.838	3,144,960
2026-02-12	28.180	29.120	27.920	28.950	20.109	6,926,586
2026-02-11	28.580	28.760	28.150	28.300	19.657	5,198,900
2026-02-10	28.180	28.710	28.010	28.630	19.887	6,340,740
2026-02-09	27.490	28.480	27.220	28.400	19.727	9,273,153
2026-02-06	26.900	27.970	26.760	27.410	19.039	7,421,246
2026-02-05	26.540	27.350	26.540	26.940	18.713	5,534,062
2026-02-04	26.590	27.080	26.390	26.760	18.588	3,939,217
2026-02-03	26.040	26.700	26.010	26.580	18.463	5,890,255
2026-02-02	27.360	27.500	25.920	25.950	18.025	9,002,798
2026-01-30	27.440	27.630	27.030	27.460	19.074	4,518,806
2026-01-29	27.180	27.650	27.180	27.300	18.963	4,860,520
2026-01-28	27.210	27.740	26.970	27.270	18.942	7,056,420
2026-01-27	27.330	27.760	26.900	27.310	18.970	8,642,340
2026-01-26	26.620	27.680	26.350	27.370	19.011	10,521,732
2026-01-23	26.660	27.160	26.240	26.580	18.463	7,765,940
2026-01-22	26.510	27.300	26.380	26.660	18.518	9,747,178
2026-01-21	25.200	27.730	25.150	26.960	18.727	18,559,283
2026-01-20	24.880	25.240	24.730	25.240	17.532	5,037,982
2026-01-19	24.770	24.900	24.580	24.800	17.226	4,464,040
2026-01-16	25.000	25.190	24.660	24.770	17.206	3,414,322

← NewerPage 3 of 5 · 242 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.