Guobang Pharma Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 24.680 | 25.090 | 24.580 | 24.870 | 17.275 | 4,504,507 |
| 2026-01-14 | 25.070 | 25.190 | 24.500 | 24.680 | 17.143 | 6,273,407 |
| 2026-01-13 | 25.150 | 25.540 | 24.940 | 25.050 | 17.400 | 4,855,620 |
| 2026-01-12 | 25.450 | 25.600 | 24.780 | 25.220 | 17.518 | 6,441,944 |
| 2026-01-09 | 25.310 | 25.620 | 25.040 | 25.570 | 17.761 | 6,100,879 |
| 2026-01-08 | 24.760 | 25.820 | 24.660 | 25.460 | 17.685 | 10,857,980 |
| 2026-01-07 | 24.600 | 24.930 | 24.400 | 24.690 | 17.150 | 6,241,340 |
| 2026-01-06 | 24.820 | 24.950 | 24.490 | 24.670 | 17.136 | 4,727,107 |
| 2026-01-05 | 24.800 | 24.850 | 24.460 | 24.750 | 17.192 | 5,949,860 |
| 2025-12-31 | 24.660 | 24.930 | 24.560 | 24.800 | 17.226 | 6,046,447 |
| 2025-12-30 | 23.800 | 24.770 | 23.800 | 24.660 | 17.129 | 9,549,120 |
| 2025-12-29 | 23.710 | 24.130 | 23.670 | 23.830 | 16.553 | 4,447,143 |
| 2025-12-26 | 23.700 | 23.890 | 23.570 | 23.760 | 16.504 | 3,431,768 |
| 2025-12-25 | 23.240 | 23.850 | 23.210 | 23.790 | 16.525 | 4,173,260 |
| 2025-12-24 | 22.820 | 23.320 | 22.730 | 23.270 | 16.164 | 4,779,194 |
| 2025-12-23 | 22.910 | 23.020 | 22.680 | 22.710 | 15.775 | 3,581,200 |
| 2025-12-22 | 23.250 | 23.280 | 22.950 | 22.960 | 15.948 | 3,449,460 |
| 2025-12-19 | 23.250 | 23.400 | 23.110 | 23.280 | 16.171 | 3,667,874 |
| 2025-12-18 | 23.190 | 23.300 | 23.020 | 23.290 | 16.177 | 2,058,140 |
| 2025-12-17 | 23.200 | 23.370 | 23.080 | 23.260 | 16.157 | 2,604,000 |
| 2025-12-16 | 23.540 | 23.620 | 23.210 | 23.250 | 16.150 | 2,473,100 |
| 2025-12-15 | 23.120 | 23.670 | 23.050 | 23.470 | 16.303 | 4,146,100 |
| 2025-12-12 | 23.260 | 23.340 | 23.100 | 23.120 | 16.059 | 2,634,241 |
| 2025-12-11 | 23.440 | 23.640 | 23.200 | 23.220 | 16.129 | 3,415,580 |
| 2025-12-10 | 23.700 | 23.730 | 23.330 | 23.460 | 16.296 | 3,390,854 |
| 2025-12-09 | 24.100 | 24.130 | 23.620 | 23.660 | 16.434 | 3,945,470 |
| 2025-12-08 | 24.130 | 24.290 | 23.830 | 24.060 | 16.712 | 4,125,507 |
| 2025-12-05 | 24.430 | 24.430 | 24.000 | 24.090 | 16.733 | 4,220,020 |
| 2025-12-04 | 24.600 | 24.630 | 24.250 | 24.430 | 16.969 | 4,502,387 |
| 2025-12-03 | 24.290 | 24.600 | 24.100 | 24.490 | 17.011 | 6,493,760 |
| 2025-12-02 | 24.270 | 24.480 | 24.130 | 24.300 | 16.879 | 3,854,576 |
| 2025-12-01 | 23.940 | 24.660 | 23.830 | 24.390 | 16.942 | 10,682,236 |
| 2025-11-28 | 24.100 | 24.190 | 23.710 | 23.970 | 16.650 | 6,530,101 |
| 2025-11-27 | 23.580 | 24.220 | 23.500 | 24.070 | 16.719 | 9,386,384 |
| 2025-11-26 | 23.500 | 24.110 | 23.490 | 23.630 | 16.414 | 6,682,810 |
| 2025-11-25 | 23.070 | 23.820 | 22.970 | 23.520 | 16.337 | 6,964,536 |
| 2025-11-24 | 22.990 | 23.640 | 22.960 | 22.980 | 15.962 | 5,326,860 |
| 2025-11-21 | 23.190 | 23.500 | 22.890 | 22.900 | 15.907 | 7,086,114 |
| 2025-11-20 | 23.130 | 23.250 | 22.980 | 23.110 | 16.052 | 2,648,660 |
| 2025-11-19 | 23.100 | 23.260 | 22.940 | 23.030 | 15.997 | 2,357,384 |
| 2025-11-18 | 23.100 | 23.290 | 22.990 | 23.040 | 16.004 | 3,135,160 |
| 2025-11-17 | 23.580 | 23.580 | 23.080 | 23.190 | 16.108 | 3,939,476 |
| 2025-11-14 | 23.630 | 23.850 | 23.490 | 23.500 | 16.323 | 3,612,700 |
| 2025-11-13 | 23.740 | 23.820 | 23.420 | 23.680 | 16.448 | 5,145,823 |
| 2025-11-12 | 23.770 | 23.870 | 23.520 | 23.690 | 16.455 | 6,534,220 |
| 2025-11-11 | 23.210 | 23.850 | 23.200 | 23.750 | 16.497 | 8,979,191 |
| 2025-11-10 | 22.770 | 23.420 | 22.710 | 23.300 | 16.184 | 9,177,985 |
| 2025-11-07 | 22.490 | 22.850 | 22.340 | 22.780 | 15.823 | 4,769,465 |
| 2025-11-06 | 22.200 | 22.490 | 22.130 | 22.440 | 15.587 | 3,356,920 |
| 2025-11-05 | 22.270 | 22.300 | 22.070 | 22.150 | 15.386 | 3,337,276 |
| 2025-11-04 | 22.550 | 22.670 | 22.130 | 22.240 | 15.448 | 4,557,295 |
| 2025-11-03 | 22.880 | 22.900 | 22.450 | 22.630 | 15.719 | 4,375,140 |
| 2025-10-31 | 22.330 | 22.900 | 22.330 | 22.770 | 15.816 | 4,635,820 |
| 2025-10-30 | 22.590 | 22.920 | 22.340 | 22.350 | 15.525 | 3,698,520 |
| 2025-10-29 | 22.830 | 22.850 | 22.540 | 22.700 | 15.768 | 3,568,348 |
| 2025-10-28 | 22.660 | 22.960 | 22.560 | 22.760 | 15.809 | 4,140,360 |
| 2025-10-27 | 22.400 | 22.980 | 22.390 | 22.690 | 15.761 | 7,154,070 |
| 2025-10-24 | 22.250 | 22.350 | 22.140 | 22.310 | 15.497 | 3,101,422 |
| 2025-10-23 | 22.340 | 22.390 | 22.080 | 22.280 | 15.476 | 4,105,922 |
| 2025-10-22 | 22.440 | 22.650 | 22.330 | 22.370 | 15.538 | 4,194,428 |
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.