Guiyang Xintian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	12.460	12.640	12.350	12.540	12.260	5,777,818
2023-10-30	12.010	12.490	11.900	12.450	12.172	6,419,093
2023-10-27	11.480	12.070	11.350	12.020	11.752	4,102,206
2023-10-26	11.500	11.590	11.420	11.540	11.282	1,857,660
2023-10-25	11.480	11.640	11.430	11.570	11.312	3,058,820
2023-10-24	11.260	11.510	11.190	11.450	11.194	2,477,179
2023-10-23	11.400	11.430	11.160	11.190	10.940	2,341,670
2023-10-20	11.570	11.580	11.340	11.440	11.185	2,193,431
2023-10-19	11.850	11.860	11.500	11.510	11.253	2,782,700
2023-10-18	12.070	12.070	11.770	11.780	11.517	2,285,571
2023-10-17	12.230	12.230	11.950	12.060	11.791	3,192,236
2023-10-16	12.310	12.450	12.150	12.230	11.957	3,847,338
2023-10-13	12.200	12.450	12.150	12.320	12.045	4,734,302
2023-10-12	12.260	12.380	12.100	12.250	11.977	4,009,009
2023-10-11	12.080	12.400	12.050	12.170	11.898	3,848,414
2023-10-10	12.490	12.500	12.060	12.110	11.840	4,248,216
2023-10-09	12.690	12.790	12.400	12.500	12.221	5,514,536
2023-09-28	12.550	13.070	12.420	12.790	12.504	9,446,135
2023-09-27	12.060	12.700	12.060	12.550	12.270	9,319,189
2023-09-26	12.030	12.340	11.980	12.180	11.908	5,410,526
2023-09-25	11.800	12.150	11.800	12.090	11.820	4,362,878
2023-09-22	11.660	11.920	11.570	11.880	11.615	3,040,232
2023-09-21	11.850	11.880	11.700	11.710	11.449	2,034,176
2023-09-20	12.000	12.030	11.750	11.880	11.615	3,469,730
2023-09-19	11.960	12.060	11.810	11.860	11.595	3,308,498
2023-09-18	11.790	11.990	11.720	11.960	11.693	3,995,197
2023-09-15	11.670	11.840	11.610	11.740	11.478	3,465,192
2023-09-14	11.650	11.730	11.560	11.680	11.419	2,742,794
2023-09-13	11.790	11.880	11.530	11.650	11.390	2,754,060
2023-09-12	11.750	11.890	11.740	11.830	11.566	2,767,140
2023-09-11	11.480	11.780	11.420	11.750	11.488	3,164,880
2023-09-08	11.380	11.520	11.360	11.460	11.204	1,393,316
2023-09-07	11.680	11.750	11.390	11.400	11.145	2,770,240
2023-09-06	11.660	11.750	11.580	11.730	11.468	1,218,993
2023-09-05	11.690	11.780	11.660	11.710	11.449	1,680,918
2023-09-04	11.720	11.820	11.670	11.730	11.468	2,478,375
2023-09-01	11.850	11.880	11.670	11.720	11.458	1,783,176
2023-08-31	11.710	11.890	11.620	11.870	11.605	2,942,709
2023-08-30	11.470	11.730	11.470	11.710	11.449	3,091,965
2023-08-29	11.350	11.560	11.320	11.550	11.292	2,712,920
2023-08-28	11.650	11.730	11.360	11.410	11.155	3,099,600
2023-08-25	11.330	11.420	11.170	11.210	10.960	1,532,424
2023-08-24	11.290	11.410	11.170	11.330	11.077	1,702,433
2023-08-23	11.550	11.550	11.280	11.280	11.028	1,763,531
2023-08-22	11.710	11.800	11.380	11.560	11.302	2,481,893
2023-08-21	11.710	11.900	11.670	11.670	11.409	1,609,882
2023-08-18	12.110	12.120	11.730	11.740	11.478	2,755,240
2023-08-17	11.970	12.250	11.950	12.140	11.869	2,440,156
2023-08-16	12.130	12.260	12.030	12.030	11.761	2,193,920
2023-08-15	12.080	12.180	11.930	12.160	11.889	2,752,093
2023-08-14	11.950	12.150	11.820	12.070	11.801	2,914,325
2023-08-11	11.870	12.200	11.850	11.930	11.664	4,004,588
2023-08-10	11.970	12.070	11.880	11.930	11.664	2,306,657
2023-08-09	11.790	12.060	11.710	12.000	11.732	4,196,420
2023-08-08	11.480	11.860	11.410	11.850	11.585	5,969,660
2023-08-07	12.600	12.630	11.410	11.620	11.361	14,335,355
2023-08-04	12.620	12.720	12.570	12.600	12.319	2,027,086
2023-08-03	12.490	12.670	12.450	12.630	12.348	3,618,787
2023-08-02	12.500	12.550	12.430	12.480	12.201	1,881,600
2023-08-01	12.650	12.700	12.430	12.480	12.201	2,537,961

← NewerPage 13 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.