Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	20.770	20.920	20.740	20.880	14.503	3,815,361
2025-07-18	20.870	20.930	20.520	20.860	14.490	4,175,500
2025-07-17	20.850	21.010	20.840	20.850	14.483	3,125,220
2025-07-16	20.570	20.870	20.570	20.850	14.483	3,201,881
2025-07-15	20.770	20.780	20.460	20.670	14.358	2,894,416
2025-07-14	20.550	20.820	20.500	20.680	14.365	3,962,757
2025-07-11	20.720	20.870	20.570	20.640	14.337	4,260,058
2025-07-10	20.400	20.800	20.370	20.710	14.385	5,249,092
2025-07-09	20.340	20.450	20.230	20.390	14.163	3,078,681
2025-07-08	20.380	20.530	20.150	20.370	14.149	5,452,790
2025-07-07	20.280	20.550	20.130	20.340	14.128	3,520,736
2025-07-04	20.240	20.470	20.220	20.320	14.115	3,351,320
2025-07-03	19.800	20.320	19.800	20.260	14.073	5,896,749
2025-07-02	19.810	20.030	19.750	19.840	13.781	4,305,718
2025-07-01	19.770	19.870	19.670	19.870	13.802	4,431,140
2025-06-30	19.710	19.830	19.630	19.770	13.732	4,302,340
2025-06-27	19.580	19.840	19.580	19.700	13.684	3,087,700
2025-06-26	19.940	19.940	19.540	19.640	13.642	4,902,933
2025-06-25	19.920	19.980	19.790	19.900	13.823	3,565,233
2025-06-24	19.810	20.010	19.760	19.920	13.837	3,643,920
2025-06-23	19.990	19.990	19.550	19.740	13.712	4,432,820
2025-06-20	19.800	20.130	19.720	19.990	13.885	3,301,806
2025-06-19	19.800	19.880	19.600	19.720	13.698	3,278,520
2025-06-18	20.010	20.070	19.760	19.840	13.781	3,397,240
2025-06-17	20.280	20.580	20.000	20.050	13.927	3,919,020
2025-06-16	20.370	20.480	20.120	20.280	14.087	4,147,080
2025-06-13	20.630	20.800	20.190	20.380	14.156	6,525,297
2025-06-12	20.680	21.260	20.670	21.170	14.284	8,257,184
2025-06-11	20.750	20.820	20.640	20.780	14.021	3,704,260
2025-06-10	20.590	20.790	20.470	20.690	13.960	5,339,775
2025-06-09	20.300	20.650	20.300	20.530	13.852	3,528,372
2025-06-06	20.250	20.520	20.250	20.390	13.758	4,233,916
2025-06-05	20.600	20.700	20.140	20.250	13.663	4,358,419
2025-06-04	20.400	20.560	20.250	20.520	13.845	4,033,712
2025-06-03	20.250	20.470	20.210	20.390	13.758	4,116,980
2025-05-30	20.090	20.550	20.090	20.330	13.717	5,855,563
2025-05-29	19.740	20.210	19.740	20.110	13.569	6,436,739
2025-05-28	19.730	19.930	19.600	19.770	13.339	3,342,360
2025-05-27	19.560	19.750	19.460	19.670	13.272	3,407,390
2025-05-26	19.800	19.950	19.500	19.540	13.184	4,628,708
2025-05-23	19.960	20.100	19.850	19.860	13.400	4,721,159
2025-05-22	19.990	20.040	19.690	19.720	13.306	3,490,272
2025-05-21	19.880	20.240	19.840	19.990	13.488	6,286,084
2025-05-20	19.520	20.080	19.520	19.930	13.447	7,772,892
2025-05-19	19.590	19.660	19.330	19.470	13.137	4,070,256
2025-05-16	19.500	19.660	19.470	19.610	13.231	4,395,809
2025-05-15	19.430	19.650	19.300	19.590	13.218	4,111,657
2025-05-14	19.440	19.500	19.280	19.400	13.090	3,865,400
2025-05-13	19.350	19.550	19.290	19.470	13.137	5,750,998
2025-05-12	19.270	19.370	19.180	19.310	13.029	5,378,231
2025-05-09	19.130	19.230	19.070	19.210	12.962	5,751,779
2025-05-08	19.130	19.180	19.040	19.120	12.901	4,507,720
2025-05-07	19.150	19.330	19.040	19.110	12.894	6,441,960
2025-05-06	19.270	19.280	18.980	19.070	12.867	7,971,896
2025-04-30	19.130	19.350	19.130	19.170	12.935	3,385,517
2025-04-29	19.010	19.210	19.010	19.060	12.860	2,997,058
2025-04-28	19.230	19.300	18.930	19.020	12.833	2,888,900
2025-04-25	19.480	19.480	19.100	19.160	12.928	4,110,901
2025-04-24	19.180	19.600	19.160	19.320	13.036	5,143,600
2025-04-23	19.300	19.400	19.120	19.140	12.914	5,475,614

← NewerPage 6 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.