Guiyang Xintian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.290	14.340	13.880	14.050	13.645	5,092,748
2023-05-04	13.660	14.480	13.570	14.420	14.005	9,165,869
2023-04-28	13.730	13.790	13.410	13.710	13.315	5,353,335
2023-04-27	13.540	14.170	13.500	14.030	13.626	5,922,029
2023-04-26	13.380	13.650	13.210	13.560	13.170	4,170,284
2023-04-25	13.750	13.860	13.050	13.280	12.898	6,767,482
2023-04-24	13.720	14.170	13.640	13.880	13.480	4,243,002
2023-04-21	13.760	14.070	13.720	13.720	13.325	4,675,217
2023-04-20	14.240	14.240	13.680	13.830	13.432	5,883,548
2023-04-19	15.140	15.160	14.040	14.120	13.713	9,237,356
2023-04-18	14.580	14.640	14.280	14.400	13.985	4,660,618
2023-04-17	14.550	14.670	14.300	14.580	14.160	3,274,267
2023-04-14	14.620	14.770	14.410	14.560	14.141	2,948,376
2023-04-13	14.410	14.750	14.150	14.630	14.209	5,125,708
2023-04-12	14.310	14.630	14.310	14.490	14.073	4,985,696
2023-04-11	14.360	14.400	14.200	14.370	13.956	3,549,495
2023-04-10	14.600	14.650	14.240	14.280	13.869	6,387,531
2023-04-07	15.010	15.380	14.550	14.570	14.150	10,173,948
2023-04-06	14.040	15.300	13.990	15.000	14.568	17,106,417
2023-04-04	13.970	14.060	13.840	14.030	13.626	4,684,050
2023-04-03	13.870	14.120	13.770	13.920	13.519	6,772,480
2023-03-31	13.350	13.780	13.220	13.760	13.364	7,646,889
2023-03-30	13.560	13.590	13.250	13.270	12.888	6,535,777
2023-03-29	13.510	13.650	13.400	13.590	13.199	4,742,692
2023-03-28	13.640	13.640	13.330	13.530	13.140	7,090,250
2023-03-27	13.690	13.780	13.500	13.640	13.247	5,603,692
2023-03-24	14.140	14.230	13.620	13.690	13.296	9,148,679
2023-03-23	14.310	14.310	13.900	14.040	13.636	8,250,594
2023-03-22	14.500	14.730	14.220	14.270	13.859	6,168,295
2023-03-21	14.400	14.640	14.320	14.580	14.160	6,784,909
2023-03-20	14.900	14.960	14.080	14.320	13.908	10,632,232
2023-03-17	15.540	15.700	14.930	15.030	14.597	9,837,759
2023-03-16	15.300	16.100	15.020	15.540	15.093	8,885,065
2023-03-15	14.940	15.450	14.940	15.340	14.898	5,219,442
2023-03-14	15.400	15.500	14.850	14.940	14.510	5,527,068
2023-03-13	14.900	15.550	14.740	15.520	15.073	6,636,802
2023-03-10	15.180	15.230	14.960	15.030	14.597	3,340,543
2023-03-09	15.320	15.450	15.210	15.230	14.791	1,980,781
2023-03-08	15.010	15.400	15.010	15.340	14.898	3,171,194
2023-03-07	15.320	15.520	15.030	15.080	14.646	4,289,500
2023-03-06	15.230	15.500	15.030	15.390	14.947	3,872,618
2023-03-03	15.390	15.450	15.110	15.230	14.791	3,479,148
2023-03-02	15.710	15.760	15.290	15.370	14.927	5,778,748
2023-03-01	16.000	16.240	15.470	15.820	15.364	8,442,651
2023-02-28	15.400	15.990	15.400	15.930	15.471	6,240,213
2023-02-27	15.660	15.850	15.300	15.380	14.937	2,923,602
2023-02-24	15.810	15.950	15.510	15.660	15.209	3,059,936
2023-02-23	16.050	16.120	15.600	15.790	15.335	3,708,092
2023-02-22	15.670	16.330	15.610	16.110	15.646	6,958,736
2023-02-21	15.760	15.880	15.590	15.830	15.374	5,946,736
2023-02-20	15.920	16.040	15.510	15.780	15.326	7,862,066
2023-02-17	15.900	16.350	15.550	16.000	15.539	15,483,899
2023-02-16	15.850	16.800	15.730	15.950	15.491	19,217,993
2023-02-15	15.200	16.090	15.130	15.710	15.258	16,795,205
2023-02-14	14.940	15.370	14.820	15.160	14.723	7,737,423
2023-02-13	14.400	15.050	13.830	14.900	14.471	9,397,885
2023-02-10	14.500	14.590	14.370	14.400	13.985	2,738,422
2023-02-09	14.410	14.490	14.330	14.480	14.063	2,636,899
2023-02-08	14.360	14.560	14.360	14.430	14.014	2,375,863
2023-02-07	14.510	14.610	14.370	14.420	14.005	3,176,052

← NewerPage 15 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.