Guiyang Xintian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.300	15.300	14.780	14.990	10.399	6,855,242
2022-08-03	15.120	15.540	14.850	15.270	10.593	13,500,909
2022-08-02	15.640	17.000	15.200	15.730	10.912	16,231,293
2022-08-01	15.900	15.900	15.330	15.450	10.718	8,414,084
2022-07-29	16.380	16.390	15.900	15.930	11.051	7,537,040
2022-07-28	16.170	16.880	16.090	16.470	11.426	8,189,778
2022-07-27	16.170	16.250	16.010	16.150	11.204	3,358,934
2022-07-26	16.400	16.500	16.100	16.220	11.252	4,384,548
2022-07-25	16.330	16.540	16.300	16.380	11.363	3,931,379
2022-07-22	16.580	16.750	16.110	16.330	11.328	5,561,101
2022-07-21	16.500	16.600	16.270	16.500	11.446	5,513,145
2022-07-20	16.290	16.490	16.240	16.460	11.419	4,677,568
2022-07-19	16.300	16.430	16.050	16.220	11.252	4,562,213
2022-07-18	16.030	16.330	15.860	16.300	11.308	4,731,720
2022-07-15	16.650	16.650	16.110	16.110	11.176	5,374,042
2022-07-14	16.300	16.730	16.160	16.670	11.564	6,210,936
2022-07-13	16.500	16.500	15.970	16.310	11.315	7,549,542
2022-07-12	17.280	17.290	16.360	16.500	11.446	11,248,300
2022-07-11	17.120	17.660	17.060	17.460	12.112	11,852,311
2022-07-08	16.710	17.380	16.710	17.100	11.863	10,030,126
2022-07-07	17.060	17.270	16.530	16.770	11.634	10,052,793
2022-07-06	17.630	17.950	17.000	17.290	11.911	10,965,441
2022-07-05	18.370	18.400	17.450	17.760	12.235	15,341,474
2022-07-04	17.310	18.200	17.130	18.200	12.538	18,839,595
2022-07-01	16.920	17.850	16.890	17.210	11.856	12,752,835
2022-06-30	16.650	17.230	16.610	17.010	11.718	11,288,776
2022-06-29	16.910	17.250	16.510	16.560	11.408	10,285,562
2022-06-28	16.700	17.190	16.410	17.080	11.766	11,579,442
2022-06-27	17.300	17.600	16.610	16.690	11.498	15,096,396
2022-06-24	16.430	16.970	16.300	16.870	11.622	16,276,212
2022-06-23	16.260	16.550	15.800	16.420	11.312	10,172,428
2022-06-22	16.250	16.680	16.200	16.220	11.174	11,347,911
2022-06-21	16.800	16.980	16.110	16.310	11.236	13,621,791
2022-06-20	16.110	17.000	16.060	16.900	11.642	17,790,974
2022-06-17	16.210	16.390	15.970	16.320	11.243	11,214,603
2022-06-16	16.110	16.770	15.980	16.290	11.222	13,802,156
2022-06-15	16.690	16.730	16.110	16.110	11.098	14,656,894
2022-06-14	16.470	17.000	16.260	16.650	11.470	12,131,421
2022-06-13	16.730	16.850	16.240	16.550	11.401	13,891,834
2022-06-10	16.710	17.330	16.620	16.940	11.670	20,597,082
2022-06-09	16.400	18.150	15.900	17.290	11.911	34,398,341
2022-06-08	17.110	18.100	16.600	16.780	11.560	40,265,801
2022-06-07	15.010	16.450	14.950	16.450	11.332	13,093,236
2022-06-06	14.540	14.970	14.400	14.950	10.299	5,918,427
2022-06-02	14.830	14.910	14.270	14.530	10.010	5,635,588
2022-06-01	14.910	15.160	14.610	14.760	10.168	5,206,236
2022-05-31	14.840	14.990	14.260	14.880	10.251	8,871,370
2022-05-30	15.930	15.930	14.710	14.850	10.230	11,127,650
2022-05-27	15.570	15.790	15.360	15.540	10.706	4,781,184
2022-05-26	15.800	15.910	15.120	15.500	10.678	5,837,076
2022-05-25	14.950	15.840	14.950	15.680	10.802	7,129,386
2022-05-24	16.400	16.440	15.100	15.110	10.409	10,098,160
2022-05-23	16.020	16.490	16.020	16.490	11.360	10,055,089
2022-05-20	15.950	16.280	15.800	15.880	10.940	7,451,253
2022-05-19	15.350	15.910	15.210	15.790	10.878	6,640,891
2022-05-18	16.100	16.150	15.480	15.620	10.761	7,725,415
2022-05-17	16.200	16.200	15.700	16.020	11.036	6,097,211
2022-05-16	16.150	16.610	16.000	16.250	11.195	8,658,832
2022-05-13	16.550	16.690	16.010	16.150	11.126	10,204,782
2022-05-12	15.710	16.720	15.500	16.500	11.367	15,995,807

← NewerPage 18 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.