Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	22.240	22.850	22.180	22.550	15.663	5,567,520
2025-10-20	22.680	22.710	22.060	22.110	15.358	7,133,998
2025-10-17	23.370	23.370	22.200	22.470	15.608	13,172,138
2025-10-16	23.760	23.920	23.510	23.680	16.448	8,637,720
2025-10-15	23.230	23.740	23.200	23.730	16.483	8,470,854
2025-10-14	23.420	23.580	23.090	23.200	16.115	7,129,794
2025-10-13	22.630	23.560	22.580	23.450	16.289	9,993,340
2025-10-10	22.600	23.320	22.440	23.280	16.171	9,661,905
2025-10-09	22.720	22.790	22.380	22.560	15.670	5,544,233
2025-09-30	22.120	22.860	22.050	22.820	15.851	6,914,026
2025-09-29	22.290	22.390	22.030	22.220	15.434	4,941,805
2025-09-26	22.380	22.420	22.010	22.310	15.497	3,910,559
2025-09-25	22.620	22.650	22.320	22.450	15.594	2,841,328
2025-09-24	22.220	22.600	22.150	22.570	15.677	3,164,280
2025-09-23	22.350	22.440	21.830	22.220	15.434	5,230,423
2025-09-22	22.580	22.780	22.300	22.370	15.538	4,995,620
2025-09-19	22.570	22.680	22.340	22.540	15.657	4,770,080
2025-09-18	22.740	22.940	22.340	22.640	15.726	6,200,180
2025-09-17	22.840	22.930	22.620	22.790	15.830	4,336,781
2025-09-16	22.970	23.030	22.650	22.780	15.823	4,331,320
2025-09-15	23.080	23.180	22.920	22.960	15.948	4,441,206
2025-09-12	23.360	23.430	23.000	23.080	16.032	6,015,380
2025-09-11	23.390	23.390	22.880	23.370	16.233	6,219,780
2025-09-10	23.610	24.020	23.380	23.420	16.268	6,197,380
2025-09-09	24.200	24.370	23.590	23.730	16.483	8,765,699
2025-09-08	23.780	25.100	23.680	24.190	16.803	16,528,680
2025-09-05	23.100	23.680	22.850	23.580	16.379	10,179,260
2025-09-04	23.040	23.600	22.680	23.100	16.046	11,354,464
2025-09-03	22.920	23.240	22.620	23.010	15.983	8,597,330
2025-09-02	23.110	23.370	22.620	22.980	15.962	8,896,013
2025-09-01	23.580	23.580	23.030	23.090	16.039	8,872,441
2025-08-29	23.240	23.770	23.100	23.490	16.316	10,860,631
2025-08-28	23.100	23.490	22.750	23.270	16.164	10,539,515
2025-08-27	23.220	23.860	23.140	23.160	16.087	11,387,880
2025-08-26	23.310	23.460	23.090	23.260	16.157	5,875,996
2025-08-25	23.120	23.500	23.080	23.320	16.198	9,178,120
2025-08-22	23.180	23.230	22.940	23.120	16.059	6,824,580
2025-08-21	23.500	23.530	23.080	23.180	16.101	10,873,800
2025-08-20	22.910	23.070	22.490	23.070	16.025	11,002,320
2025-08-19	23.450	23.620	22.910	22.920	15.920	11,497,253
2025-08-18	23.380	23.550	23.220	23.340	16.212	10,652,423
2025-08-15	23.080	23.450	23.020	23.370	16.233	8,896,860
2025-08-14	23.330	23.550	23.120	23.160	16.087	7,093,462
2025-08-13	23.100	23.480	22.960	23.330	16.205	9,508,800
2025-08-12	23.320	23.400	23.060	23.100	16.046	7,078,260
2025-08-11	23.070	23.630	23.000	23.320	16.198	11,575,782
2025-08-08	23.250	23.350	22.900	23.080	16.032	7,868,140
2025-08-07	23.290	23.430	23.160	23.280	16.171	10,794,329
2025-08-06	23.620	23.770	23.100	23.110	16.052	18,046,000
2025-08-05	24.200	24.210	23.610	23.710	16.469	18,161,500
2025-08-04	23.380	24.420	23.280	24.290	16.872	23,438,380
2025-08-01	23.660	24.090	23.240	23.500	16.323	25,130,974
2025-07-31	23.830	24.010	22.930	23.250	16.150	36,308,437
2025-07-30	22.180	23.680	22.180	23.680	16.448	22,396,883
2025-07-29	21.430	21.550	21.230	21.530	14.955	5,470,802
2025-07-28	21.380	21.550	21.330	21.360	14.837	4,714,500
2025-07-25	21.270	21.580	21.110	21.450	14.899	5,473,020
2025-07-24	21.100	21.350	21.000	21.210	14.733	4,488,400
2025-07-23	21.070	21.280	21.010	21.070	14.635	4,532,677
2025-07-22	20.900	21.180	20.900	21.120	14.670	5,381,180

← NewerPage 5 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.