Guiyang Xintian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.020	8.130	7.960	8.100	7.987	1,687,680
2024-07-25	7.860	8.100	7.850	8.000	7.889	2,372,880
2024-07-24	8.090	8.170	7.880	7.940	7.829	3,148,276
2024-07-23	8.390	8.440	8.160	8.160	8.046	2,167,280
2024-07-22	8.290	8.440	8.210	8.360	8.243	2,354,180
2024-07-19	8.240	8.310	8.160	8.300	8.184	2,124,820
2024-07-18	8.270	8.270	8.080	8.240	8.125	3,018,526
2024-07-17	8.180	8.450	8.080	8.300	8.184	3,339,627
2024-07-16	8.290	8.290	8.120	8.170	8.056	1,595,100
2024-07-15	8.470	8.470	8.200	8.230	8.115	2,218,000
2024-07-12	8.450	8.540	8.380	8.470	8.352	2,354,744
2024-07-11	8.210	8.520	8.210	8.450	8.332	3,277,762
2024-07-10	8.230	8.310	8.090	8.100	7.987	2,001,366
2024-07-09	8.240	8.310	7.970	8.280	8.165	3,010,699
2024-07-08	8.580	8.630	8.210	8.230	8.115	2,640,399
2024-07-05	8.250	8.570	7.990	8.530	8.411	3,227,589
2024-07-04	8.460	8.500	8.130	8.170	8.056	2,473,768
2024-07-03	8.530	8.590	8.440	8.470	8.352	1,694,473
2024-07-02	8.450	8.670	8.450	8.570	8.451	2,316,303
2024-07-01	8.310	8.500	8.170	8.500	8.382	2,866,493
2024-06-28	8.340	8.440	8.250	8.300	8.184	2,336,196
2024-06-27	8.590	8.610	8.330	8.330	8.214	1,976,736
2024-06-26	8.350	8.600	8.190	8.590	8.470	3,436,417
2024-06-25	8.170	8.380	8.170	8.300	8.184	2,911,241
2024-06-24	8.680	8.680	8.130	8.230	8.046	4,114,532
2024-06-21	8.570	8.790	8.400	8.690	8.496	2,691,700
2024-06-20	8.830	8.900	8.570	8.580	8.388	2,532,260
2024-06-19	8.900	8.990	8.760	8.850	8.652	2,325,169
2024-06-18	8.880	8.980	8.850	8.910	8.711	2,442,028
2024-06-17	9.090	9.230	8.840	8.910	8.711	4,978,652
2024-06-14	9.130	9.200	8.980	9.110	8.907	3,559,580
2024-06-13	9.160	9.250	9.010	9.080	8.877	3,226,800
2024-06-12	8.940	9.280	8.900	9.160	8.956	3,970,906
2024-06-11	8.980	9.020	8.750	8.950	8.750	3,425,296
2024-06-07	8.910	9.100	8.780	8.950	8.750	5,013,873
2024-06-06	9.130	9.250	8.720	8.790	8.594	4,854,140
2024-06-05	9.300	9.380	9.120	9.120	8.916	3,672,820
2024-06-04	9.400	9.500	9.080	9.370	9.161	6,428,337
2024-06-03	9.800	9.860	9.380	9.500	9.288	4,011,968
2024-05-31	9.690	9.820	9.650	9.750	9.532	2,763,440
2024-05-30	9.810	9.850	9.630	9.660	9.444	3,124,000
2024-05-29	9.890	9.980	9.710	9.800	9.581	4,207,913
2024-05-28	10.150	10.150	9.870	9.910	9.689	3,817,578
2024-05-27	10.150	10.200	9.950	10.160	9.933	3,618,558
2024-05-24	10.240	10.300	10.090	10.160	9.933	4,755,956
2024-05-23	10.820	10.900	10.150	10.230	10.002	6,597,122
2024-05-22	10.890	11.060	10.710	10.780	10.539	2,734,332
2024-05-21	11.000	11.100	10.810	10.900	10.657	2,675,593
2024-05-20	11.390	11.540	10.720	11.050	10.803	5,015,840
2024-05-17	11.730	11.730	11.170	11.390	11.136	3,076,960
2024-05-16	11.770	11.850	11.560	11.590	11.331	1,810,306
2024-05-15	12.080	12.150	11.710	11.770	11.507	1,402,100
2024-05-14	11.810	12.050	11.750	11.970	11.703	1,348,180
2024-05-13	12.000	12.050	11.760	11.810	11.546	1,813,996
2024-05-10	12.250	12.270	12.010	12.020	11.752	1,946,719
2024-05-09	12.170	12.300	12.100	12.250	11.977	2,184,963
2024-05-08	12.140	12.300	12.020	12.170	11.898	2,118,886
2024-05-07	12.180	12.290	12.060	12.200	11.928	2,538,679
2024-05-06	11.920	12.270	11.790	12.180	11.908	3,383,592
2024-04-30	11.600	11.990	11.530	11.910	11.644	3,168,231

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0300 CNY
2025-06-03	0.0600 CNY
2025-01-20	0.0400 CNY
2024-06-25	0.0700 CNY
2023-06-01	0.1000 CNY
2022-07-07	0.1200 CNY
2021-07-14	0.1200 CNY
2020-08-13	0.1000 CNY
2019-06-13	0.0500 CNY

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