Guobang Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.290	16.540	15.710	15.840	15.840	6,495,930
2026-10-15	16.170	16.240	15.900	16.200	16.200	5,136,700
2026-10-14	16.530	16.620	16.180	16.250	16.250	4,351,440
2026-10-13	16.900	16.990	16.450	16.510	16.510	5,303,100
2026-10-12	17.310	17.500	16.750	16.850	16.850	8,113,640
2026-10-09	17.500	17.890	17.310	17.310	17.310	9,039,075
2026-10-08	18.690	18.800	17.410	17.500	17.500	10,593,560
2026-09-30	17.900	18.310	17.870	18.090	18.090	5,611,820
2026-09-29	18.250	18.480	17.800	17.870	17.870	6,951,100
2026-09-28	18.180	18.540	18.130	18.320	18.320	8,383,794
2026-09-24	18.800	18.950	18.030	18.100	18.100	8,117,949
2026-09-23	18.290	18.880	18.210	18.830	18.830	16,231,634
2026-09-22	18.000	18.290	17.660	18.260	18.260	13,033,209
2026-09-21	18.300	18.350	17.650	18.050	18.050	14,212,715
2026-09-18	17.400	18.400	17.380	18.170	18.170	18,048,940
2026-09-17	17.660	17.880	16.920	17.300	17.300	18,687,112
2026-09-16	17.910	18.350	17.460	17.760	17.760	34,690,296
2026-09-15	16.250	17.730	16.250	17.730	17.730	27,425,272
2026-09-14	15.820	16.240	15.700	16.120	16.120	4,924,080
2026-09-11	16.110	16.170	15.680	15.690	15.690	3,847,080
2026-09-10	15.720	16.060	15.510	16.040	16.040	5,038,456
2026-09-09	15.510	15.760	15.460	15.690	15.690	3,037,301
2026-09-08	15.420	15.610	15.390	15.510	15.510	2,563,580
2026-09-07	15.590	15.660	15.280	15.410	15.410	3,411,492
2026-09-04	15.450	15.710	15.320	15.580	15.580	4,776,100
2026-09-03	15.510	15.570	15.350	15.390	15.390	1,725,900
2026-09-02	15.400	15.560	15.230	15.500	15.500	2,708,799
2026-09-01	14.990	15.520	14.950	15.440	15.440	5,968,040
2026-08-31	15.280	15.280	14.910	15.020	15.020	6,398,120
2026-08-28	15.360	15.380	15.250	15.320	15.320	2,481,460
2026-08-27	15.390	15.490	15.200	15.380	15.380	4,103,820
2026-08-26	15.360	15.730	15.300	15.380	15.380	4,605,380
2026-08-25	15.360	15.540	15.290	15.390	15.390	2,928,460
2026-08-24	15.580	15.580	15.160	15.380	15.380	6,132,260
2026-08-21	15.910	15.940	15.230	15.580	15.580	7,222,420
2026-08-20	15.790	16.250	15.790	16.000	16.000	6,677,298
2026-08-19	15.720	15.930	15.640	15.710	15.710	4,614,679
2026-08-18	15.450	15.900	15.450	15.740	15.740	5,864,220
2026-08-17	15.480	15.850	15.080	15.580	15.580	7,403,160
2026-08-14	15.660	15.710	15.380	15.530	15.530	4,059,830
2026-08-13	15.610	15.930	15.310	15.700	15.700	9,497,150
2026-08-12	15.810	15.950	15.580	15.640	15.640	5,743,050
2026-08-11	15.920	16.240	15.790	15.810	15.810	4,997,187
2026-08-10	16.180	16.690	15.870	15.920	15.920	8,627,620
2026-08-07	15.400	16.290	15.350	16.200	16.200	15,838,516
2026-08-06	15.930	15.930	15.340	15.370	15.370	7,887,011
2026-08-05	16.150	16.170	15.620	15.900	15.900	9,943,180
2026-08-04	16.160	16.270	16.000	16.150	16.150	4,648,420
2026-08-03	16.000	16.390	15.430	16.020	16.020	6,152,271
2026-07-31	16.200	16.360	16.010	16.240	16.240	5,853,486
2026-07-30	16.180	16.480	16.030	16.300	16.300	4,720,820
2026-07-29	15.480	16.400	15.480	16.290	16.290	9,280,750
2026-07-28	15.770	15.780	15.290	15.520	15.520	6,475,811
2026-07-27	15.530	15.920	15.480	15.780	15.780	5,383,700
2026-07-24	15.990	16.150	15.510	15.530	15.530	4,846,600
2026-07-23	16.100	16.250	15.680	16.120	16.120	9,120,002
2026-07-22	16.070	16.270	15.630	16.270	16.270	12,639,211
2026-07-21	16.680	16.890	16.120	16.180	16.180	9,868,420
2026-07-20	16.000	16.780	15.850	16.750	16.750	12,656,472
2026-07-17	16.410	16.480	15.870	16.000	16.000	12,055,995

Page 1 of 21 · 1,214 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.