Guiyang Xintian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	8.730	8.770	8.420	8.520	8.438	6,517,888
2025-04-24	8.780	8.910	8.670	8.800	8.715	2,596,503
2025-04-23	8.860	8.920	8.770	8.800	8.715	3,231,296
2025-04-22	8.720	8.910	8.670	8.860	8.774	3,745,817
2025-04-21	8.600	8.760	8.530	8.720	8.636	2,743,758
2025-04-18	8.560	8.780	8.470	8.600	8.517	2,667,500
2025-04-17	8.460	8.690	8.390	8.570	8.487	4,069,005
2025-04-16	8.660	8.700	8.300	8.460	8.378	3,331,866
2025-04-15	8.570	8.720	8.500	8.650	8.566	3,998,596
2025-04-14	8.450	8.720	8.450	8.590	8.507	4,907,710
2025-04-11	8.380	8.490	8.280	8.380	8.299	3,727,133
2025-04-10	8.260	8.480	8.220	8.420	8.339	6,596,226
2025-04-09	7.890	8.160	7.410	8.120	8.041	9,413,128
2025-04-08	8.350	8.580	7.820	8.040	7.962	11,172,982
2025-04-07	9.180	9.180	8.520	8.520	8.438	6,068,651
2025-04-03	9.680	9.750	9.350	9.470	9.378	5,084,870
2025-04-02	9.730	9.800	9.530	9.630	9.537	4,305,310
2025-04-01	9.350	9.880	9.340	9.780	9.685	7,610,029
2025-03-31	9.430	9.570	9.260	9.360	9.269	4,135,615
2025-03-28	9.750	9.960	9.510	9.560	9.467	5,204,705
2025-03-27	9.570	9.830	9.420	9.780	9.685	5,202,178
2025-03-26	9.470	9.680	9.230	9.610	9.517	5,417,677
2025-03-25	9.690	9.690	9.450	9.630	9.537	3,630,697
2025-03-24	9.810	9.960	9.510	9.670	9.576	6,986,495
2025-03-21	10.320	10.450	9.900	9.920	9.824	10,647,703
2025-03-20	10.010	10.180	9.950	10.110	10.012	4,244,339
2025-03-19	9.900	10.080	9.900	10.050	9.953	4,966,863
2025-03-18	9.940	9.980	9.870	9.940	9.844	2,216,008
2025-03-17	9.920	9.990	9.870	9.940	9.844	3,608,061
2025-03-14	9.680	9.920	9.670	9.900	9.804	3,860,962
2025-03-13	9.810	9.820	9.600	9.710	9.616	3,013,664
2025-03-12	9.840	9.860	9.780	9.800	9.705	2,312,791
2025-03-11	9.750	9.840	9.700	9.830	9.735	1,993,353
2025-03-10	9.740	9.900	9.740	9.820	9.725	2,490,384
2025-03-07	9.830	9.840	9.680	9.740	9.646	2,636,582
2025-03-06	9.860	9.890	9.770	9.830	9.735	2,830,592
2025-03-05	9.900	9.920	9.720	9.820	9.725	2,958,732
2025-03-04	9.620	9.900	9.620	9.890	9.794	3,003,348
2025-03-03	9.530	9.880	9.530	9.700	9.606	4,090,899
2025-02-28	9.790	9.830	9.480	9.520	9.428	3,386,336
2025-02-27	9.800	9.850	9.630	9.790	9.695	2,900,808
2025-02-26	9.700	9.830	9.700	9.800	9.705	2,910,864
2025-02-25	9.760	9.840	9.700	9.710	9.616	2,943,680
2025-02-24	9.760	9.890	9.670	9.850	9.755	4,083,675
2025-02-21	9.710	9.770	9.570	9.710	9.616	3,130,670
2025-02-20	9.630	9.830	9.620	9.700	9.606	2,833,194
2025-02-19	9.390	9.690	9.340	9.640	9.547	3,128,987
2025-02-18	9.700	9.700	9.370	9.390	9.299	3,448,919
2025-02-17	9.620	9.740	9.600	9.690	9.596	3,836,260
2025-02-14	9.520	9.710	9.510	9.600	9.507	2,763,821
2025-02-13	9.650	9.650	9.520	9.550	9.458	2,382,069
2025-02-12	9.620	9.670	9.560	9.630	9.537	2,534,336
2025-02-11	9.750	9.750	9.570	9.610	9.517	2,744,111
2025-02-10	9.550	9.800	9.550	9.740	9.646	3,653,924
2025-02-07	9.500	9.650	9.460	9.570	9.477	3,657,171
2025-02-06	9.450	9.490	9.250	9.490	9.398	2,758,471
2025-02-05	9.380	9.460	9.280	9.450	9.359	2,278,613
2025-01-27	9.270	9.430	9.210	9.280	9.190	2,068,753
2025-01-24	9.220	9.250	9.080	9.220	9.131	2,211,792
2025-01-23	9.250	9.380	9.210	9.210	9.121	2,374,048

← NewerPage 7 of 21 · 1,212 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.