Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	18.900	19.400	18.710	19.320	13.036	9,396,028
2025-04-21	18.750	18.920	18.530	18.900	12.752	6,221,406
2025-04-18	18.820	19.100	18.700	18.710	12.624	6,884,500
2025-04-17	18.810	18.940	18.720	18.830	12.705	6,053,885
2025-04-16	19.620	19.660	18.710	18.930	12.773	19,009,615
2025-04-15	19.660	19.990	19.280	19.970	13.474	8,506,244
2025-04-14	19.820	19.830	19.440	19.730	13.313	8,848,854
2025-04-11	19.500	19.820	19.350	19.710	13.299	4,851,000
2025-04-10	19.400	19.820	19.320	19.580	13.211	6,675,200
2025-04-09	19.510	19.510	18.630	19.260	12.995	10,872,906
2025-04-08	19.430	19.980	19.250	19.610	13.231	11,977,966
2025-04-07	20.510	20.990	19.220	19.220	12.968	14,471,986
2025-04-03	20.960	21.520	20.900	21.350	14.406	7,890,625
2025-04-02	21.110	21.360	20.940	21.100	14.237	7,754,933
2025-04-01	20.560	21.620	20.330	21.090	14.230	15,030,120
2025-03-31	20.910	21.090	20.160	20.410	13.771	11,681,040
2025-03-28	20.850	21.680	20.670	21.000	14.169	18,392,189
2025-03-27	20.450	20.820	20.430	20.630	13.920	9,541,980
2025-03-26	20.090	20.810	19.970	20.610	13.906	9,024,960
2025-03-25	19.820	20.030	19.740	20.030	13.515	4,420,360
2025-03-24	19.790	19.930	19.570	19.760	13.333	2,951,900
2025-03-21	19.980	20.010	19.700	19.780	13.346	3,269,280
2025-03-20	20.020	20.150	19.790	19.880	13.414	3,295,419
2025-03-19	20.110	20.230	19.950	20.100	13.562	3,443,440
2025-03-18	20.020	20.430	20.020	20.170	13.609	3,816,656
2025-03-17	19.900	20.160	19.780	20.040	13.522	3,944,640
2025-03-14	19.510	19.890	19.470	19.870	13.407	3,688,720
2025-03-13	19.580	19.700	19.380	19.500	13.157	2,764,090
2025-03-12	19.320	19.880	19.270	19.580	13.211	6,303,803
2025-03-11	19.190	19.360	18.960	19.330	13.043	4,267,620
2025-03-10	19.140	19.250	18.930	19.150	12.921	3,011,843
2025-03-07	19.240	19.370	19.000	19.090	12.881	6,061,020
2025-03-06	19.430	19.440	19.200	19.320	13.036	3,855,320
2025-03-05	19.600	19.600	19.280	19.380	13.076	2,888,760
2025-03-04	19.480	19.740	19.410	19.550	13.191	3,963,540
2025-03-03	19.880	20.050	19.320	19.480	13.144	7,551,464
2025-02-28	19.680	20.120	19.670	19.880	13.414	6,656,475
2025-02-27	19.570	19.650	19.400	19.580	13.211	2,736,020
2025-02-26	19.400	19.680	19.400	19.560	13.198	2,244,719
2025-02-25	19.510	19.600	19.380	19.390	13.083	2,966,040
2025-02-24	19.760	19.850	19.560	19.590	13.218	3,524,920
2025-02-21	19.800	20.030	19.590	19.690	13.286	3,779,540
2025-02-20	20.080	20.230	19.810	19.860	13.400	3,112,830
2025-02-19	19.890	20.080	19.740	20.010	13.501	2,245,180
2025-02-18	19.920	20.120	19.700	19.900	13.427	3,110,380
2025-02-17	20.260	20.300	19.820	19.920	13.441	4,286,745
2025-02-14	19.910	20.300	19.910	20.170	13.609	2,513,435
2025-02-13	20.240	20.240	19.900	19.930	13.447	2,780,260
2025-02-12	20.250	20.390	20.050	20.160	13.603	2,610,580
2025-02-11	20.080	20.390	19.730	20.330	13.717	4,978,260
2025-02-10	20.330	20.440	20.030	20.030	13.515	3,973,900
2025-02-07	20.260	20.490	20.230	20.330	13.717	3,240,603
2025-02-06	20.260	20.410	20.160	20.370	13.744	3,444,420
2025-02-05	20.810	20.850	20.210	20.280	13.684	3,200,680
2025-01-27	20.410	20.980	20.290	20.690	13.960	4,299,150
2025-01-24	20.200	20.440	20.080	20.320	13.711	3,234,840
2025-01-23	19.830	20.540	19.830	20.210	13.636	5,750,120
2025-01-22	19.630	19.910	19.480	19.740	13.319	2,209,620
2025-01-21	19.780	19.780	19.380	19.650	13.258	3,053,540
2025-01-20	19.460	20.000	19.320	19.680	13.279	4,362,255

← NewerPage 7 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.