Guiyang Xintian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	11.410	11.650	11.250	11.630	11.370	3,026,600
2024-04-26	11.370	11.540	11.180	11.440	11.185	2,781,385
2024-04-25	11.350	11.600	11.320	11.380	11.126	1,776,310
2024-04-24	11.530	11.580	11.320	11.350	11.097	2,590,856
2024-04-23	11.190	11.660	11.080	11.510	11.253	2,927,340
2024-04-22	11.190	11.250	10.900	11.170	10.921	2,112,016
2024-04-19	10.800	11.270	10.680	11.180	10.930	3,288,863
2024-04-18	11.350	11.360	10.880	10.920	10.676	3,159,788
2024-04-17	10.580	11.370	10.580	11.350	11.097	6,185,468
2024-04-16	11.240	11.340	10.390	10.490	10.256	5,880,476
2024-04-15	12.200	12.250	11.250	11.400	11.145	4,681,325
2024-04-12	12.310	12.550	12.140	12.200	11.928	4,408,788
2024-04-11	12.810	12.810	12.550	12.630	12.348	3,646,304
2024-04-10	12.750	12.990	12.530	12.840	12.553	3,195,397
2024-04-09	12.410	12.870	12.410	12.790	12.504	3,609,000
2024-04-08	13.250	13.280	12.410	12.520	12.240	5,467,960
2024-04-03	12.800	13.130	12.740	13.100	12.808	5,130,680
2024-04-02	12.900	13.180	12.680	12.770	12.485	5,979,232
2024-04-01	12.470	12.910	12.410	12.900	12.612	5,411,608
2024-03-29	12.470	12.570	12.330	12.490	12.211	1,514,118
2024-03-28	12.450	12.700	12.300	12.580	12.299	4,016,376
2024-03-27	12.890	13.060	12.450	12.490	12.211	3,969,247
2024-03-26	12.620	13.060	12.480	12.870	12.583	6,670,964
2024-03-25	13.030	13.140	12.440	12.460	12.182	6,896,690
2024-03-22	13.510	13.590	12.860	13.030	12.739	7,798,189
2024-03-21	13.920	13.920	13.320	13.350	13.052	11,034,789
2024-03-20	13.730	14.250	13.730	13.960	13.648	8,795,360
2024-03-19	13.710	14.330	13.670	14.010	13.697	16,437,929
2024-03-18	13.500	14.010	12.770	13.790	13.482	24,021,664
2024-03-15	12.270	13.160	12.270	13.100	12.808	21,025,717
2024-03-14	13.300	14.100	12.310	12.370	12.094	24,738,698
2024-03-13	12.600	13.480	11.990	12.890	12.602	29,659,990
2024-03-12	12.770	12.770	12.220	12.770	12.485	20,545,655
2024-03-11	11.610	11.610	11.610	11.610	11.351	433,083
2024-03-08	10.550	10.550	10.550	10.550	10.314	898,126
2024-03-07	9.590	9.590	9.590	9.590	9.376	0
2024-03-06	9.590	9.590	9.590	9.590	9.376	0
2024-03-05	9.590	9.590	9.590	9.590	9.376	0
2024-03-04	9.590	9.590	9.590	9.590	9.376	0
2024-03-01	9.590	9.590	9.590	9.590	9.376	0
2024-02-29	9.590	9.590	9.590	9.590	9.376	0
2024-02-28	9.590	9.590	9.590	9.590	9.376	0
2024-02-27	9.590	9.590	9.590	9.590	9.376	0
2024-02-26	9.590	9.590	9.590	9.590	9.376	0
2024-02-23	9.590	9.590	9.590	9.590	9.376	0
2024-02-22	9.290	9.660	9.210	9.590	9.376	7,214,845
2024-02-21	9.100	9.460	9.070	9.280	9.073	6,428,022
2024-02-20	8.950	9.280	8.810	9.210	9.004	6,938,721
2024-02-19	9.060	9.220	8.850	9.010	8.809	7,939,328
2024-02-08	8.650	9.170	8.250	9.060	8.858	11,022,323
2024-02-07	9.120	9.480	8.330	8.760	8.564	11,939,358
2024-02-06	7.800	9.120	7.590	9.120	8.916	10,450,302
2024-02-05	8.780	8.780	8.010	8.290	8.105	8,324,759
2024-02-02	9.330	9.500	8.500	8.900	8.701	5,004,257
2024-02-01	9.250	9.460	9.070	9.300	9.092	5,064,196
2024-01-31	10.050	10.050	9.220	9.320	9.112	5,530,560
2024-01-30	10.750	10.750	9.960	9.990	9.767	3,691,009
2024-01-29	10.820	10.940	10.350	10.450	10.217	2,771,522
2024-01-26	10.730	11.050	10.680	10.760	10.520	3,834,959
2024-01-25	10.270	10.710	10.050	10.680	10.442	3,914,148

← NewerPage 11 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.