Guiyang Xintian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.000	16.350	15.800	15.950	10.988	15,173,901
2022-05-10	15.900	16.160	15.680	16.010	11.029	18,338,709
2022-05-09	16.470	17.480	15.600	16.560	11.408	24,549,214
2022-05-06	14.320	16.060	14.150	16.060	11.064	18,996,080
2022-05-05	13.810	14.600	13.750	14.600	10.058	12,600,296
2022-04-29	13.470	14.280	13.400	13.880	9.562	13,558,475
2022-04-28	13.380	13.390	12.740	12.990	8.949	6,423,515
2022-04-27	12.760	13.420	12.360	13.390	9.224	6,783,336
2022-04-26	13.180	13.350	12.870	12.960	8.928	6,958,523
2022-04-25	14.340	14.340	13.020	13.160	9.066	6,927,727
2022-04-22	14.680	14.880	14.200	14.380	9.906	5,280,142
2022-04-21	15.540	15.600	14.680	14.720	10.141	6,201,307
2022-04-20	16.080	16.230	15.420	15.540	10.706	5,160,918
2022-04-19	16.260	16.390	15.800	16.040	11.050	5,008,613
2022-04-18	16.130	16.290	15.590	16.030	11.043	4,887,792
2022-04-15	16.700	16.700	16.160	16.280	11.215	5,690,119
2022-04-14	16.550	16.940	16.470	16.810	11.580	6,322,990
2022-04-13	17.110	17.300	16.450	16.550	11.401	8,647,914
2022-04-12	17.500	17.880	17.160	17.450	12.021	5,953,063
2022-04-11	18.350	18.430	17.350	17.660	12.166	7,530,920
2022-04-08	18.960	19.040	18.200	18.380	12.662	6,978,844
2022-04-07	19.880	20.100	18.800	19.000	13.089	10,252,621
2022-04-06	19.620	20.600	19.620	19.940	13.737	11,559,713
2022-04-01	20.100	20.240	19.380	19.430	13.385	13,045,256
2022-03-31	20.230	21.500	19.900	20.630	14.212	15,829,489
2022-03-30	20.800	20.800	19.700	20.540	14.150	15,795,424
2022-03-29	20.600	21.210	19.990	20.860	14.371	15,025,292
2022-03-28	22.440	23.200	20.660	21.280	14.660	17,473,545
2022-03-25	23.230	24.340	22.920	22.960	15.817	20,049,015
2022-03-24	22.300	24.700	21.860	23.780	16.382	22,768,153
2022-03-23	21.700	22.970	21.010	22.700	15.638	20,689,852
2022-03-22	23.000	23.000	21.300	21.940	15.114	18,028,112
2022-03-21	21.130	23.460	21.120	23.280	16.038	20,002,162
2022-03-18	20.740	21.500	20.510	21.430	14.763	12,180,385
2022-03-17	20.400	22.400	19.990	21.050	14.501	18,299,936
2022-03-16	21.180	21.720	19.380	20.570	14.171	15,319,962
2022-03-15	21.580	22.500	21.100	21.220	14.618	12,008,214
2022-03-14	22.850	23.800	21.790	21.980	15.142	19,969,765
2022-03-11	20.710	22.820	20.500	22.270	15.342	20,144,499
2022-03-10	20.630	21.240	20.400	21.140	14.563	15,360,209
2022-03-09	21.080	21.130	19.070	20.300	13.985	17,245,599
2022-03-08	23.920	24.300	20.830	20.870	14.377	21,900,499
2022-03-07	22.830	23.820	22.230	23.060	15.886	13,816,856
2022-03-04	23.320	24.470	22.210	22.420	15.445	18,818,962
2022-03-03	23.280	24.960	22.800	23.800	16.396	22,807,729
2022-03-02	23.370	24.360	22.730	23.280	16.038	17,886,621
2022-03-01	24.080	24.240	22.600	23.390	16.113	16,294,983
2022-02-28	23.000	23.920	22.010	23.600	16.258	20,161,842
2022-02-25	25.000	25.760	22.890	24.240	16.699	34,067,551
2022-02-24	25.720	26.070	24.220	24.220	16.685	28,420,215
2022-02-23	24.910	26.910	24.450	26.910	18.538	38,338,606
2022-02-22	22.370	24.460	21.180	24.460	16.851	26,543,284
2022-02-21	20.400	22.240	19.720	22.240	15.321	14,343,026
2022-02-18	20.320	21.130	19.710	20.220	13.930	10,291,066
2022-02-17	21.080	21.140	20.100	20.330	14.005	11,478,016
2022-02-16	22.160	22.170	20.590	20.840	14.357	20,941,130
2022-02-15	19.440	21.330	18.700	21.330	14.694	10,816,734
2022-02-14	18.490	19.700	18.480	19.390	13.358	12,072,342
2022-02-11	20.320	20.630	18.580	18.710	12.889	14,065,856
2022-02-10	20.650	21.560	20.130	20.580	14.178	16,520,714

← NewerPage 19 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.