Guiyang Xintian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.500	14.580	14.280	14.350	13.937	25,573,400
2022-11-03	15.000	15.070	14.350	14.420	14.005	34,314,684
2022-11-02	15.360	16.270	14.800	15.500	15.054	44,932,617
2022-11-01	16.220	17.550	15.260	16.100	15.636	45,948,640
2022-10-31	16.180	17.870	15.320	16.940	16.452	52,594,597
2022-10-28	15.550	17.020	15.280	17.020	16.530	47,350,759
2022-10-27	19.900	21.660	19.530	21.660	15.026	26,783,118
2022-10-26	18.070	19.690	18.000	19.690	13.659	8,910,822
2022-10-25	18.930	19.580	17.430	17.900	12.418	18,382,786
2022-10-24	19.490	20.900	19.300	19.360	13.430	22,844,903
2022-10-21	18.210	19.300	17.730	19.080	13.236	26,810,709
2022-10-20	17.760	18.960	17.580	18.210	12.633	23,854,080
2022-10-19	18.500	19.550	18.310	18.310	12.702	49,443,711
2022-10-18	16.140	17.770	16.100	17.770	12.327	24,354,535
2022-10-17	15.550	16.370	15.450	16.150	11.204	9,171,157
2022-10-14	15.050	15.710	15.000	15.570	10.801	7,517,339
2022-10-13	14.360	15.220	14.280	15.060	10.447	6,203,002
2022-10-12	14.200	14.460	13.930	14.450	10.024	2,834,007
2022-10-11	14.210	14.390	13.870	14.290	9.913	2,686,180
2022-10-10	14.670	14.900	14.270	14.400	9.990	3,343,597
2022-09-30	14.240	14.770	14.100	14.660	10.170	5,715,025
2022-09-29	14.360	14.570	14.120	14.230	9.872	2,568,633
2022-09-28	14.300	14.610	14.210	14.220	9.865	2,855,952
2022-09-27	13.810	14.390	13.810	14.340	9.948	2,876,680
2022-09-26	13.980	14.110	13.780	13.870	9.622	2,027,760
2022-09-23	14.480	14.520	13.920	14.000	9.712	2,852,689
2022-09-22	14.530	14.630	14.360	14.430	10.010	2,309,329
2022-09-21	14.620	14.680	14.410	14.580	10.114	2,393,101
2022-09-20	14.300	14.690	14.270	14.610	10.135	3,181,724
2022-09-19	14.600	14.650	14.020	14.180	9.837	3,275,043
2022-09-16	15.220	15.280	14.530	14.560	10.101	4,270,257
2022-09-15	15.540	15.660	15.060	15.260	10.586	3,264,632
2022-09-14	15.180	15.590	15.160	15.510	10.760	2,565,333
2022-09-13	15.200	15.630	15.190	15.480	10.739	3,527,136
2022-09-09	15.370	15.480	15.140	15.180	10.531	3,817,920
2022-09-08	15.650	15.780	15.350	15.350	10.649	2,931,880
2022-09-07	15.780	15.780	15.510	15.630	10.843	2,828,345
2022-09-06	15.580	15.880	15.410	15.780	10.947	3,727,774
2022-09-05	15.560	15.880	15.400	15.490	10.746	2,852,360
2022-09-02	15.620	15.900	15.570	15.640	10.850	3,468,733
2022-09-01	15.830	16.100	15.600	15.730	10.912	4,391,321
2022-08-31	15.850	16.200	15.650	15.960	11.072	7,738,668
2022-08-30	16.700	16.700	15.700	15.760	10.933	10,293,323
2022-08-29	15.140	15.820	15.000	15.760	10.933	8,167,402
2022-08-26	15.060	15.450	15.000	15.240	10.572	4,581,556
2022-08-25	14.950	15.180	14.500	15.100	10.475	4,029,139
2022-08-24	15.300	15.450	14.930	14.930	10.357	4,547,712
2022-08-23	15.050	15.300	14.920	15.290	10.607	4,025,401
2022-08-22	14.830	15.200	14.680	15.160	10.517	3,603,908
2022-08-19	15.180	15.240	14.900	14.930	10.357	3,756,765
2022-08-18	15.200	15.270	15.020	15.200	10.544	3,572,938
2022-08-17	15.300	15.450	15.190	15.280	10.600	3,542,411
2022-08-16	15.280	15.320	15.160	15.280	10.600	2,676,473
2022-08-15	15.340	15.350	15.150	15.220	10.558	3,517,903
2022-08-12	15.620	15.620	15.330	15.350	10.649	3,912,602
2022-08-11	15.380	15.670	15.280	15.590	10.815	5,275,799
2022-08-10	15.340	15.370	15.110	15.260	10.586	3,725,456
2022-08-09	15.540	15.710	15.360	15.380	10.669	4,892,627
2022-08-08	15.190	15.800	15.170	15.740	10.919	7,430,768
2022-08-05	15.130	15.210	14.980	15.170	10.524	4,100,348

← NewerPage 17 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.