Guiyang Xintian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.620	14.760	14.480	14.500	14.082	3,263,296
2023-02-03	14.840	14.880	14.560	14.720	14.296	3,862,956
2023-02-02	14.700	14.850	14.570	14.740	14.316	3,490,345
2023-02-01	14.420	14.780	14.380	14.770	14.345	6,599,829
2023-01-31	14.270	14.420	14.270	14.420	14.005	2,976,087
2023-01-30	14.370	14.490	14.250	14.390	13.976	4,632,600
2023-01-20	14.350	14.540	14.150	14.340	13.927	4,259,789
2023-01-19	13.940	14.450	13.810	14.330	13.917	7,083,147
2023-01-18	13.950	13.980	13.890	13.910	13.509	1,634,559
2023-01-17	14.110	14.250	13.890	13.950	13.548	4,047,844
2023-01-16	13.900	14.210	13.880	14.170	13.762	6,412,503
2023-01-13	13.990	14.030	13.890	13.920	13.519	2,827,388
2023-01-12	14.090	14.150	13.860	13.980	13.577	3,416,113
2023-01-11	14.200	14.290	13.920	14.040	13.636	5,228,440
2023-01-10	14.260	14.510	14.140	14.260	13.849	4,963,759
2023-01-09	14.250	14.580	14.250	14.350	13.937	4,520,875
2023-01-06	14.400	14.410	14.220	14.300	13.888	5,250,177
2023-01-05	14.290	14.410	14.150	14.370	13.956	6,461,260
2023-01-04	14.610	14.660	14.230	14.360	13.946	8,807,686
2023-01-03	14.600	14.940	14.530	14.770	14.345	9,764,160
2022-12-30	14.790	14.880	14.180	14.480	14.063	10,074,113
2022-12-29	14.620	14.970	14.500	14.530	14.112	11,815,698
2022-12-28	14.210	15.510	14.020	14.950	14.519	20,755,826
2022-12-27	15.300	15.630	14.340	14.600	14.180	17,134,057
2022-12-26	14.000	14.580	13.970	14.210	13.801	8,169,214
2022-12-23	13.790	14.160	13.670	13.970	13.568	7,509,467
2022-12-22	14.290	14.420	13.750	13.800	13.403	8,808,996
2022-12-21	14.400	14.600	14.200	14.300	13.888	4,648,013
2022-12-20	14.280	14.560	14.020	14.340	13.927	5,628,813
2022-12-19	15.450	15.550	14.370	14.460	14.044	11,454,584
2022-12-16	15.280	15.660	15.240	15.570	15.122	8,669,714
2022-12-15	15.230	15.440	15.140	15.280	14.840	6,555,209
2022-12-14	15.860	15.910	15.200	15.220	14.782	15,865,790
2022-12-13	16.540	16.600	15.750	16.280	15.811	16,671,211
2022-12-12	15.790	16.580	15.670	16.500	16.025	19,121,897
2022-12-09	15.940	15.970	15.550	15.650	15.199	9,575,690
2022-12-08	16.010	16.400	15.780	15.980	15.520	11,774,181
2022-12-07	15.750	16.300	15.450	16.260	15.792	11,929,656
2022-12-06	16.460	16.940	16.060	16.060	15.598	15,505,898
2022-12-05	16.580	16.890	16.160	16.660	16.180	18,850,421
2022-12-02	15.350	17.000	15.350	16.510	16.035	20,828,136
2022-12-01	16.600	16.600	15.410	15.570	15.122	16,448,648
2022-11-30	15.600	16.480	15.410	16.350	15.879	18,561,075
2022-11-29	15.190	15.750	15.140	15.690	15.238	12,963,339
2022-11-28	15.200	15.650	15.050	15.230	14.791	9,945,262
2022-11-25	15.730	15.730	14.880	15.430	14.986	13,141,137
2022-11-24	15.410	15.790	15.350	15.670	15.219	13,125,202
2022-11-23	15.800	15.800	14.520	15.680	15.228	23,363,646
2022-11-22	16.810	17.140	15.700	15.820	15.364	25,066,250
2022-11-21	17.100	17.450	16.530	16.920	16.433	23,913,205
2022-11-18	17.300	17.930	16.850	17.480	16.977	42,943,465
2022-11-17	16.000	17.860	15.880	17.860	17.346	49,580,927
2022-11-16	15.600	17.090	15.310	16.240	15.772	26,194,053
2022-11-15	16.000	16.000	15.300	15.730	15.277	21,262,933
2022-11-14	15.150	16.090	14.510	16.090	15.627	27,390,909
2022-11-11	16.070	16.600	14.870	15.360	14.918	34,181,350
2022-11-10	16.410	16.740	15.700	15.860	15.403	27,892,902
2022-11-09	15.200	16.660	15.060	16.400	15.928	34,971,243
2022-11-08	14.830	15.550	14.230	15.400	14.957	36,397,573
2022-11-07	14.500	14.990	14.320	14.860	14.432	29,215,742

← NewerPage 16 of 21 · 1,219 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.