Guobang Pharma Ltd historical data

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

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

← NewerPage 4 of 21 · 1,215 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.