Guiyang Xintian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.420	21.200	18.680	20.650	14.226	21,777,400
2022-02-08	19.510	19.820	18.820	19.280	13.282	12,147,207
2022-02-07	20.570	21.030	18.680	19.380	13.351	21,558,282
2022-01-28	18.520	20.370	18.120	20.370	14.033	18,105,899
2022-01-27	19.390	20.290	18.400	18.520	12.759	21,822,536
2022-01-26	18.970	19.400	18.650	18.760	12.924	9,044,655
2022-01-25	19.830	20.200	18.800	18.870	13.000	12,685,920
2022-01-24	20.420	20.740	19.750	20.100	13.847	12,186,616
2022-01-21	21.210	21.760	20.380	20.630	14.212	18,238,668
2022-01-20	22.960	23.200	21.960	22.040	15.183	14,610,152
2022-01-19	22.560	23.400	21.830	22.500	15.500	19,626,737
2022-01-18	23.170	23.850	22.440	23.180	15.969	24,729,777
2022-01-17	25.020	25.700	23.580	23.850	16.430	24,869,608
2022-01-14	23.000	25.750	22.680	24.600	16.947	35,076,473
2022-01-13	25.040	25.330	23.130	23.740	16.354	34,727,638
2022-01-12	25.500	28.170	24.660	25.650	17.670	39,371,736
2022-01-11	24.400	26.840	23.230	26.700	18.394	45,011,947
2022-01-10	23.340	24.400	23.290	24.400	16.809	35,524,944
2022-01-07	24.080	24.200	22.000	22.180	15.280	52,533,692
2022-01-06	19.060	22.000	19.060	22.000	15.156	32,278,617
2022-01-05	22.450	22.470	20.000	20.000	13.778	30,886,907
2022-01-04	22.110	22.220	20.800	22.220	15.307	13,143,418
2021-12-31	18.920	20.200	18.920	20.200	13.916	13,958,956
2021-12-30	17.630	18.480	17.480	18.360	12.648	19,242,337
2021-12-29	17.400	18.090	17.150	17.400	11.987	21,218,311
2021-12-28	19.190	19.300	17.420	17.510	12.063	35,930,449
2021-12-27	19.780	20.660	18.540	19.350	13.330	34,133,538
2021-12-24	17.450	19.010	17.050	19.010	13.096	24,672,852
2021-12-23	16.900	18.170	16.860	17.280	11.904	30,470,728
2021-12-22	15.030	16.520	15.020	16.520	11.381	20,207,118
2021-12-21	14.840	15.030	14.450	15.020	10.347	10,435,348
2021-12-20	14.020	15.470	14.000	15.080	10.389	22,992,300
2021-12-17	13.980	14.120	13.780	14.100	9.714	4,904,936
2021-12-16	14.180	14.240	13.820	13.980	9.631	6,807,682
2021-12-15	14.210	14.440	14.180	14.180	9.769	3,607,086
2021-12-14	14.350	14.460	14.150	14.320	9.865	5,763,539
2021-12-13	14.520	14.670	14.240	14.310	9.858	6,923,438
2021-12-10	14.230	14.670	14.170	14.460	9.962	6,876,002
2021-12-09	14.450	14.580	14.220	14.260	9.824	5,464,737
2021-12-08	14.400	14.770	14.130	14.510	9.996	6,292,851
2021-12-07	14.540	14.600	14.130	14.510	9.996	6,840,106
2021-12-06	14.380	14.790	14.000	14.690	10.120	13,922,112
2021-12-03	14.120	14.320	13.980	14.220	9.796	5,506,169
2021-12-02	14.350	14.400	14.080	14.120	9.727	7,299,392
2021-12-01	14.740	14.750	14.260	14.320	9.865	12,788,798
2021-11-30	14.660	14.960	14.380	14.940	10.292	14,338,132
2021-11-29	14.800	14.960	14.380	14.410	9.927	16,794,464
2021-11-26	15.440	15.480	14.350	14.420	9.934	27,757,769
2021-11-25	13.820	14.820	13.690	14.820	10.210	19,141,824
2021-11-24	13.510	13.610	13.320	13.470	9.280	7,078,240
2021-11-23	13.550	13.700	13.310	13.640	9.397	5,816,098
2021-11-22	13.380	13.580	13.170	13.540	9.328	5,711,031
2021-11-19	13.290	13.540	13.230	13.330	9.183	5,665,223
2021-11-18	13.840	13.940	13.320	13.370	9.211	10,771,405
2021-11-17	13.720	14.040	13.630	13.950	9.610	11,309,824
2021-11-16	14.370	14.980	13.780	13.920	9.590	20,046,735
2021-11-15	13.000	14.360	12.850	14.360	9.893	12,852,432
2021-11-12	12.880	13.090	12.800	13.050	8.990	3,130,425
2021-11-11	12.920	13.040	12.750	12.870	8.866	3,915,301
2021-11-10	13.460	13.460	12.620	12.930	8.908	6,832,742

← NewerPage 20 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.