Guiyang Xintian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.300	10.450	9.860	10.240	10.011	4,278,103
2024-01-23	10.450	10.500	10.130	10.240	10.011	3,725,619
2024-01-22	11.210	11.400	10.390	10.470	10.236	3,253,166
2024-01-19	11.520	11.530	11.300	11.300	11.048	2,188,320
2024-01-18	11.820	11.820	11.120	11.430	11.175	3,050,024
2024-01-17	11.940	12.020	11.680	11.680	11.419	2,172,660
2024-01-16	11.960	12.070	11.760	11.900	11.634	1,754,600
2024-01-15	11.880	12.090	11.720	11.960	11.693	2,196,132
2024-01-12	12.240	12.240	11.880	11.900	11.634	2,168,640
2024-01-11	12.010	12.210	11.970	12.090	11.820	1,948,864
2024-01-10	12.100	12.200	11.900	12.010	11.742	2,582,960
2024-01-09	12.160	12.250	12.000	12.100	11.830	2,374,720
2024-01-08	12.490	12.500	11.990	12.010	11.742	2,771,739
2024-01-05	12.630	12.730	12.390	12.480	12.201	2,349,426
2024-01-04	12.710	12.790	12.600	12.650	12.368	1,554,248
2024-01-03	12.680	12.890	12.620	12.710	12.426	2,497,000
2024-01-02	12.500	12.790	12.400	12.730	12.446	2,931,942
2023-12-29	12.220	12.470	12.180	12.460	12.182	2,678,345
2023-12-28	12.070	12.300	11.850	12.180	11.908	3,104,295
2023-12-27	11.720	12.040	11.720	12.030	11.761	2,938,440
2023-12-26	12.030	12.080	11.700	11.740	11.478	3,262,435
2023-12-25	12.080	12.170	11.880	12.090	11.820	2,515,540
2023-12-22	12.380	12.420	12.040	12.140	11.869	2,490,940
2023-12-21	12.360	12.370	12.060	12.300	12.025	2,511,462
2023-12-20	12.490	12.580	12.310	12.310	12.035	1,893,492
2023-12-19	12.450	12.490	12.260	12.430	12.152	2,123,200
2023-12-18	12.430	12.690	12.350	12.440	12.162	2,871,495
2023-12-15	12.720	12.790	12.370	12.460	12.182	2,096,315
2023-12-14	12.950	12.950	12.500	12.650	12.368	2,600,819
2023-12-13	12.650	12.930	12.520	12.780	12.495	2,814,660
2023-12-12	12.600	12.740	12.550	12.660	12.377	1,699,281
2023-12-11	12.400	12.620	12.400	12.600	12.319	2,296,360
2023-12-08	12.690	12.830	12.520	12.520	12.240	2,177,020
2023-12-07	12.850	12.960	12.700	12.740	12.456	1,935,740
2023-12-06	12.770	12.910	12.660	12.830	12.544	2,145,640
2023-12-05	12.920	13.020	12.800	12.850	12.563	2,324,673
2023-12-04	12.970	13.100	12.840	12.990	12.700	2,705,341
2023-12-01	12.930	13.040	12.810	12.960	12.671	2,177,043
2023-11-30	12.810	12.970	12.770	12.930	12.641	3,084,985
2023-11-29	13.100	13.200	12.820	12.840	12.553	3,286,900
2023-11-28	12.900	13.130	12.710	13.100	12.808	5,231,430
2023-11-27	13.150	13.300	12.790	12.930	12.641	7,962,236
2023-11-24	12.990	13.120	12.890	13.120	12.827	7,622,108
2023-11-23	12.680	13.060	12.630	12.980	12.690	5,256,671
2023-11-22	12.680	12.800	12.620	12.710	12.426	2,233,768
2023-11-21	12.700	12.810	12.650	12.680	12.397	2,315,996
2023-11-20	12.730	12.890	12.680	12.740	12.456	3,405,456
2023-11-17	12.370	12.750	12.300	12.720	12.436	3,638,920
2023-11-16	12.460	12.550	12.410	12.410	12.133	1,683,676
2023-11-15	12.430	12.580	12.430	12.520	12.240	2,063,388
2023-11-14	12.590	12.660	12.500	12.520	12.240	1,799,080
2023-11-13	12.450	12.620	12.410	12.580	12.299	2,379,180
2023-11-10	12.440	12.590	12.320	12.480	12.201	2,080,480
2023-11-09	12.510	12.690	12.410	12.440	12.162	2,349,145
2023-11-08	12.400	12.630	12.350	12.540	12.260	2,311,315
2023-11-07	12.490	12.520	12.370	12.420	12.143	2,394,247
2023-11-06	12.480	12.650	12.440	12.480	12.201	4,537,669
2023-11-03	12.580	12.670	12.450	12.480	12.201	3,155,672
2023-11-02	12.650	12.730	12.530	12.580	12.299	3,241,829
2023-11-01	12.600	12.660	12.470	12.620	12.338	4,088,010

← NewerPage 12 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.