Guizhou Xinbang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	5.100	5.310	5.100	5.180	4.768	30,807,205
2022-08-02	5.340	5.340	5.020	5.120	4.713	35,407,082
2022-08-01	5.420	5.430	5.300	5.380	4.952	21,880,106
2022-07-29	5.610	5.610	5.400	5.430	4.998	29,836,405
2022-07-28	5.580	5.640	5.540	5.590	5.145	29,330,378
2022-07-27	5.670	5.680	5.550	5.580	5.136	19,870,018
2022-07-26	5.750	5.750	5.540	5.660	5.210	26,026,981
2022-07-25	5.740	5.800	5.620	5.670	5.219	26,780,239
2022-07-22	5.790	5.950	5.650	5.700	5.247	29,960,219
2022-07-21	5.770	5.870	5.650	5.780	5.320	27,366,769
2022-07-20	5.800	5.910	5.710	5.770	5.311	35,384,149
2022-07-19	6.060	6.120	5.740	5.830	5.366	47,650,121
2022-07-18	6.010	6.090	5.780	6.060	5.578	31,018,032
2022-07-15	6.040	6.260	5.950	6.010	5.532	38,320,304
2022-07-14	5.800	6.100	5.680	6.010	5.532	50,098,192
2022-07-13	5.580	5.950	5.550	5.750	5.293	80,149,366
2022-07-12	5.640	5.880	5.540	5.600	5.155	125,834,580
2022-07-11	6.550	6.670	6.160	6.160	5.670	67,879,417
2022-07-08	7.110	7.450	6.810	6.840	6.296	72,218,402
2022-07-07	6.780	7.330	6.680	7.080	6.517	57,565,496
2022-07-06	6.760	6.880	6.600	6.690	6.158	27,434,819
2022-07-05	6.920	6.950	6.600	6.740	6.204	53,829,896
2022-07-04	7.150	7.220	6.810	6.960	6.407	60,107,873
2022-07-01	6.960	7.400	6.960	7.220	6.646	52,867,725
2022-06-30	6.640	7.050	6.640	6.910	6.360	42,730,417
2022-06-29	6.630	6.820	6.550	6.640	6.112	28,314,344
2022-06-28	6.590	6.700	6.400	6.630	6.103	38,422,618
2022-06-27	6.620	6.920	6.600	6.650	6.121	48,456,053
2022-06-24	6.730	6.800	6.450	6.570	6.048	65,817,759
2022-06-23	6.970	7.070	6.440	6.730	6.195	88,186,136
2022-06-22	6.640	7.070	6.570	7.040	6.480	74,141,498
2022-06-21	6.540	6.700	6.480	6.650	6.121	59,279,824
2022-06-20	6.400	6.710	6.320	6.560	6.038	59,222,560
2022-06-17	6.180	6.520	6.150	6.460	5.946	72,902,403
2022-06-16	5.930	6.380	5.910	6.200	5.707	77,943,429
2022-06-15	5.860	6.040	5.750	5.870	5.403	47,636,162
2022-06-14	5.900	6.040	5.600	5.890	5.422	65,463,306
2022-06-13	5.480	6.070	5.440	5.920	5.449	77,227,749
2022-06-10	5.440	5.580	5.420	5.520	5.081	31,767,472
2022-06-09	5.520	5.600	5.390	5.540	5.099	42,454,377
2022-06-08	5.280	5.600	5.240	5.520	5.081	69,225,280
2022-06-07	4.960	5.390	4.930	5.280	4.860	58,525,134
2022-06-06	4.880	4.970	4.850	4.950	4.556	18,493,500
2022-06-02	4.880	4.900	4.770	4.880	4.492	16,378,905
2022-06-01	4.800	4.960	4.790	4.860	4.474	19,631,970
2022-05-31	4.710	4.820	4.680	4.810	4.427	14,535,904
2022-05-30	4.760	4.770	4.690	4.720	4.345	10,437,580
2022-05-27	4.790	4.820	4.700	4.740	4.363	13,221,500
2022-05-26	4.800	4.820	4.690	4.790	4.409	14,339,528
2022-05-25	4.620	4.800	4.590	4.780	4.400	18,821,993
2022-05-24	4.930	4.940	4.610	4.630	4.262	26,322,713
2022-05-23	4.760	4.940	4.750	4.930	4.483	29,809,611
2022-05-20	4.650	4.800	4.650	4.720	4.292	19,384,977
2022-05-19	4.570	4.660	4.540	4.640	4.219	14,336,199
2022-05-18	4.640	4.720	4.580	4.630	4.210	19,750,389
2022-05-17	4.810	4.820	4.550	4.610	4.192	29,653,018
2022-05-16	4.940	5.000	4.750	4.790	4.355	27,857,852
2022-05-13	5.000	5.110	4.850	4.930	4.483	26,393,221
2022-05-12	4.890	5.030	4.860	4.960	4.510	20,857,300
2022-05-11	4.920	5.100	4.920	4.930	4.483	24,948,769

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0300 CNY
2026-05-21	0.0600 CNY
2025-09-26	0.0300 CNY
2025-05-21	0.0300 CNY
2024-10-29	0.0300 CNY
2024-05-17	0.0600 CNY
2023-05-30	0.0600 CNY
2022-05-24	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.