Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	20.310	20.430	20.160	20.300	13.697	3,688,939
2024-10-23	20.630	20.710	20.160	20.330	13.717	6,028,960
2024-10-22	20.580	20.920	20.390	20.630	13.920	4,864,776
2024-10-21	20.700	21.240	20.480	20.750	14.001	9,011,209
2024-10-18	20.050	20.770	20.050	20.500	13.832	6,805,201
2024-10-17	20.100	20.470	20.100	20.100	13.562	3,728,060
2024-10-16	20.070	20.390	19.800	20.150	13.596	4,368,413
2024-10-15	20.250	21.370	20.000	20.130	13.582	8,923,173
2024-10-14	19.970	20.220	19.520	20.150	13.596	5,913,460
2024-10-11	20.630	20.630	19.750	19.970	13.474	6,312,453
2024-10-10	20.880	21.250	20.400	20.550	13.866	8,435,743
2024-10-09	21.900	22.070	20.550	20.550	13.866	11,417,672
2024-10-08	23.090	23.090	20.990	21.900	14.777	16,335,664
2024-09-30	19.750	21.000	19.670	20.990	14.163	14,834,570
2024-09-27	18.370	19.130	18.360	19.090	12.881	5,925,221
2024-09-26	18.000	18.240	17.610	18.240	12.307	7,341,180
2024-09-25	18.070	18.530	18.050	18.070	12.192	5,282,242
2024-09-24	17.890	18.080	17.710	17.970	12.125	4,918,760
2024-09-23	18.000	18.210	17.650	17.780	11.997	3,609,900
2024-09-20	18.210	18.350	17.920	18.080	12.199	3,659,320
2024-09-19	18.300	18.600	18.220	18.300	12.348	2,788,773
2024-09-18	18.490	18.580	18.130	18.300	12.348	2,746,802
2024-09-13	18.800	18.800	18.520	18.570	12.530	2,618,000
2024-09-12	18.920	18.920	18.620	18.650	12.584	3,129,140
2024-09-11	18.690	19.000	18.630	18.880	12.739	2,566,900
2024-09-10	19.000	19.080	18.600	18.770	12.665	2,494,520
2024-09-09	18.910	19.120	18.690	18.930	12.773	4,385,220
2024-09-06	19.370	19.400	18.800	18.850	12.719	4,398,240
2024-09-05	19.140	19.380	19.010	19.310	13.029	6,122,653
2024-09-04	19.050	19.280	18.860	19.060	12.860	7,538,613
2024-09-03	18.550	19.230	18.410	18.920	12.766	7,818,819
2024-09-02	18.290	18.830	18.170	18.580	12.537	11,065,462
2024-08-30	17.580	18.500	17.380	18.240	12.307	10,068,030
2024-08-29	16.760	17.240	16.750	17.140	11.565	2,462,320
2024-08-28	16.690	17.050	16.550	16.900	11.403	2,025,940
2024-08-27	16.400	16.680	16.350	16.640	11.228	1,684,060
2024-08-26	16.670	16.770	16.500	16.610	11.207	1,468,320
2024-08-23	16.700	16.860	16.610	16.710	11.275	1,481,760
2024-08-22	16.970	17.040	16.710	16.750	11.302	1,204,700
2024-08-21	17.000	17.250	16.900	16.950	11.437	1,621,397
2024-08-20	17.320	17.460	16.930	17.180	11.592	2,842,343
2024-08-19	17.500	17.670	17.310	17.370	11.720	2,263,541
2024-08-16	17.350	17.660	17.180	17.570	11.855	3,260,040
2024-08-15	17.460	17.600	17.330	17.420	11.754	2,218,300
2024-08-14	17.620	17.620	17.400	17.410	11.747	2,874,480
2024-08-13	17.480	17.640	17.420	17.540	11.835	2,889,040
2024-08-12	17.270	17.750	17.260	17.530	11.828	4,497,220
2024-08-09	17.400	17.650	17.200	17.250	11.639	4,002,460
2024-08-08	17.550	17.640	17.250	17.430	11.761	2,792,720
2024-08-07	17.260	17.500	17.020	17.310	11.680	2,918,580
2024-08-06	16.940	17.280	16.940	17.250	11.639	2,728,738
2024-08-05	17.200	17.440	16.850	16.850	11.369	5,050,360
2024-08-02	17.000	17.710	16.840	17.410	11.747	6,762,588
2024-08-01	16.900	17.170	16.800	17.010	11.477	4,348,680
2024-07-31	15.880	16.970	15.810	16.930	11.423	4,512,620
2024-07-30	16.010	16.160	15.850	15.850	10.694	2,264,080
2024-07-29	16.370	16.400	16.060	16.080	10.850	1,492,433
2024-07-26	16.220	16.380	16.090	16.340	11.025	1,991,080
2024-07-25	15.950	16.400	15.940	16.140	10.890	2,089,360
2024-07-24	16.480	16.600	15.960	16.070	10.843	3,501,960

← NewerPage 9 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.