Guiyang Xintian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.650	12.700	12.430	12.480	12.201	2,537,961
2023-07-31	12.730	12.730	12.560	12.620	12.338	2,357,309
2023-07-28	12.560	12.710	12.500	12.650	12.368	1,694,540
2023-07-27	12.650	12.740	12.520	12.550	12.270	2,041,976
2023-07-26	12.750	12.840	12.680	12.780	12.495	1,582,592
2023-07-25	12.640	12.770	12.600	12.750	12.465	2,965,030
2023-07-24	12.500	12.680	12.450	12.610	12.328	2,445,094
2023-07-21	12.520	12.580	12.400	12.500	12.221	1,719,948
2023-07-20	12.450	12.690	12.440	12.500	12.221	2,428,777
2023-07-19	12.460	12.470	12.360	12.440	12.162	1,950,555
2023-07-18	12.480	12.530	12.370	12.470	12.192	1,842,045
2023-07-17	12.760	12.760	12.380	12.470	12.192	5,281,540
2023-07-14	13.380	13.450	12.800	12.860	12.573	9,221,204
2023-07-13	12.760	12.790	12.650	12.750	12.465	2,547,768
2023-07-12	12.820	12.870	12.700	12.700	12.416	2,763,727
2023-07-11	12.840	12.870	12.710	12.860	12.573	1,775,620
2023-07-10	12.960	13.020	12.750	12.810	12.524	3,843,851
2023-07-07	12.890	13.020	12.820	12.940	12.651	2,106,240
2023-07-06	13.100	13.100	12.910	12.950	12.661	3,282,452
2023-07-05	13.150	13.190	12.960	13.100	12.808	4,386,635
2023-07-04	13.550	13.550	13.100	13.190	12.896	6,566,869
2023-07-03	13.500	13.610	13.440	13.570	13.267	2,644,640
2023-06-30	13.900	14.110	13.470	13.520	13.218	7,048,753
2023-06-29	13.390	13.530	13.340	13.430	13.130	2,507,595
2023-06-28	13.350	13.440	13.020	13.390	13.091	3,603,719
2023-06-27	12.930	13.370	12.860	13.360	13.062	5,738,864
2023-06-26	13.300	13.400	12.750	12.850	12.563	7,215,088
2023-06-21	13.590	13.600	13.390	13.470	13.169	1,812,906
2023-06-20	13.690	13.820	13.540	13.590	13.287	2,713,631
2023-06-19	13.890	13.960	13.680	13.720	13.414	3,184,064
2023-06-16	13.860	14.030	13.800	13.870	13.560	2,694,533
2023-06-15	13.830	13.860	13.640	13.850	13.541	2,533,300
2023-06-14	13.800	13.960	13.770	13.850	13.541	2,827,120
2023-06-13	14.290	14.340	13.770	13.860	13.551	7,084,484
2023-06-12	14.950	14.950	14.210	14.300	13.981	6,310,388
2023-06-09	14.860	15.070	14.610	14.830	14.499	4,822,416
2023-06-08	14.500	15.230	14.410	14.850	14.518	9,935,547
2023-06-07	14.400	14.530	14.100	14.420	14.098	2,764,898
2023-06-06	14.410	14.890	14.350	14.410	14.088	3,851,302
2023-06-05	14.400	14.550	14.300	14.550	14.225	2,990,918
2023-06-02	14.620	14.700	14.360	14.400	14.079	4,198,918
2023-06-01	15.040	15.040	14.490	14.620	14.294	4,672,282
2023-05-31	14.800	15.120	14.780	15.110	14.675	6,646,828
2023-05-30	14.880	15.080	14.640	14.830	14.403	3,721,965
2023-05-29	14.750	15.240	14.720	14.900	14.471	6,139,414
2023-05-26	14.440	14.920	14.300	14.770	14.345	4,670,380
2023-05-25	14.600	14.720	14.280	14.440	14.024	3,422,904
2023-05-24	14.650	14.850	14.400	14.630	14.209	3,608,026
2023-05-23	14.850	15.130	14.750	14.780	14.354	5,660,830
2023-05-22	14.490	15.100	14.420	14.900	14.471	7,163,657
2023-05-19	14.390	14.580	14.180	14.490	14.073	4,250,756
2023-05-18	14.360	14.520	14.290	14.330	13.917	2,400,908
2023-05-17	14.490	14.550	14.250	14.410	13.995	3,743,980
2023-05-16	14.400	14.720	14.210	14.560	14.141	4,534,860
2023-05-15	14.300	14.490	14.130	14.410	13.995	3,182,182
2023-05-12	14.300	14.650	14.250	14.310	13.898	3,373,921
2023-05-11	14.710	14.730	14.300	14.360	13.946	4,310,944
2023-05-10	14.650	14.960	14.520	14.670	14.248	4,904,249
2023-05-09	14.930	14.960	14.620	14.630	14.209	5,615,087
2023-05-08	14.100	15.100	14.050	14.980	14.549	17,278,497

← NewerPage 14 of 21 · 1,212 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.