Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	19.370	19.460	19.130	19.300	13.022	2,879,440
2025-01-16	19.610	19.850	19.380	19.390	13.083	3,285,888
2025-01-15	19.390	19.650	19.250	19.550	13.191	3,469,632
2025-01-14	19.160	19.470	18.970	19.470	13.137	4,585,372
2025-01-13	18.920	19.190	18.780	19.190	12.948	3,833,480
2025-01-10	18.940	19.140	18.680	18.970	12.800	4,548,740
2025-01-09	19.470	19.670	18.810	18.900	12.752	5,530,840
2025-01-08	19.800	19.850	19.300	19.570	13.205	4,233,740
2025-01-07	20.170	20.180	19.630	19.760	13.333	4,310,740
2025-01-06	20.340	20.620	20.020	20.190	13.623	4,873,260
2025-01-03	20.080	20.730	20.080	20.250	13.663	6,068,510
2025-01-02	20.800	21.010	20.000	20.080	13.549	5,961,956
2024-12-31	21.150	21.190	20.740	20.830	14.055	4,441,081
2024-12-30	20.990	21.370	20.920	21.130	14.257	3,685,698
2024-12-27	20.680	21.220	20.610	21.020	14.183	4,400,620
2024-12-26	21.040	21.040	20.620	20.680	13.953	2,889,402
2024-12-25	20.910	21.030	20.800	21.010	14.176	3,661,910
2024-12-24	20.540	20.920	20.510	20.860	14.075	4,841,620
2024-12-23	20.580	20.860	20.380	20.540	13.859	3,792,751
2024-12-20	20.520	20.620	20.400	20.530	13.852	2,266,040
2024-12-19	20.250	20.480	20.050	20.480	13.819	2,269,695
2024-12-18	20.390	20.590	20.310	20.380	13.751	2,370,760
2024-12-17	20.550	20.740	20.280	20.360	13.738	2,992,281
2024-12-16	20.680	20.750	20.510	20.550	13.866	3,208,454
2024-12-13	20.950	21.040	20.600	20.640	13.927	4,839,520
2024-12-12	21.140	21.140	20.820	21.000	14.169	5,643,850
2024-12-11	21.080	21.270	21.030	21.120	14.250	2,612,334
2024-12-10	21.650	21.700	21.030	21.050	14.203	5,230,120
2024-12-09	21.420	21.490	21.080	21.180	14.291	2,792,661
2024-12-06	21.210	21.350	21.010	21.330	14.392	3,832,500
2024-12-05	21.540	21.550	21.160	21.220	14.318	4,063,500
2024-12-04	22.260	22.340	21.450	21.530	14.527	4,269,580
2024-12-03	22.030	22.380	21.760	22.280	15.033	5,148,924
2024-12-02	22.070	22.500	21.820	22.010	14.851	7,395,885
2024-11-29	21.480	22.000	21.480	21.880	14.763	4,184,777
2024-11-28	21.640	21.730	21.420	21.520	14.520	3,713,360
2024-11-27	21.380	21.630	20.970	21.630	14.594	4,295,760
2024-11-26	21.470	21.850	21.300	21.340	14.399	4,211,387
2024-11-25	21.160	22.100	21.160	21.540	14.534	5,935,003
2024-11-22	21.800	21.840	21.260	21.270	14.352	5,553,732
2024-11-21	21.940	22.080	21.560	21.700	14.642	4,854,372
2024-11-20	21.310	22.180	21.200	21.980	14.831	11,562,080
2024-11-19	20.630	21.550	20.470	21.490	14.500	12,399,893
2024-11-18	20.480	20.790	20.280	20.440	13.792	5,148,220
2024-11-15	20.500	20.740	20.380	20.410	13.771	3,884,188
2024-11-14	20.960	21.080	20.460	20.510	13.839	4,415,259
2024-11-13	21.450	21.510	20.800	21.070	14.217	6,683,080
2024-11-12	21.800	22.000	21.390	21.520	14.520	10,097,519
2024-11-11	20.460	21.860	20.330	21.800	14.709	18,187,974
2024-11-08	20.140	20.450	20.000	20.330	13.717	8,573,776
2024-11-07	19.600	20.130	19.480	20.050	13.528	7,790,048
2024-11-06	19.680	19.830	19.400	19.640	13.252	7,337,598
2024-11-05	19.500	19.680	19.230	19.660	13.265	8,425,180
2024-11-04	19.500	19.540	18.910	19.440	13.117	9,053,800
2024-11-01	19.490	19.750	19.370	19.460	13.130	5,500,779
2024-10-31	19.790	19.820	19.370	19.540	13.184	4,981,477
2024-10-30	19.990	20.050	19.610	19.800	13.360	3,715,542
2024-10-29	20.400	20.480	19.880	19.920	13.441	5,092,435
2024-10-28	20.270	20.500	20.070	20.370	13.744	5,076,248
2024-10-25	20.300	20.500	20.100	20.420	13.778	5,158,330

← NewerPage 8 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.