Guiyang Xintian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.300	9.300	9.170	9.190	9.101	1,711,478
2025-01-21	9.450	9.470	9.270	9.310	9.220	2,277,500
2025-01-20	9.290	9.490	9.240	9.380	9.289	2,388,720
2025-01-17	9.240	9.310	9.150	9.300	9.170	2,167,258
2025-01-16	9.200	9.380	9.170	9.240	9.111	3,664,292
2025-01-15	9.220	9.260	9.100	9.160	9.032	2,215,157
2025-01-14	8.970	9.230	8.970	9.220	9.092	3,296,522
2025-01-13	8.740	8.960	8.620	8.930	8.806	3,057,584
2025-01-10	9.150	9.180	8.810	8.820	8.697	3,711,824
2025-01-09	9.200	9.310	9.030	9.150	9.022	2,935,762
2025-01-08	9.120	9.340	9.000	9.250	9.121	4,454,795
2025-01-07	9.380	9.570	8.980	9.180	9.052	5,963,226
2025-01-06	9.040	9.480	8.950	9.480	9.348	6,303,432
2025-01-03	9.310	9.470	9.000	9.030	8.904	4,444,751
2025-01-02	9.400	9.570	9.180	9.270	9.141	3,372,430
2024-12-31	9.750	9.770	9.410	9.470	9.338	3,025,049
2024-12-30	9.770	9.860	9.620	9.680	9.545	3,204,376
2024-12-27	9.740	9.910	9.600	9.840	9.703	3,040,865
2024-12-26	9.580	9.700	9.520	9.660	9.525	2,661,947
2024-12-25	9.810	9.930	9.450	9.570	9.437	4,128,496
2024-12-24	9.800	10.050	9.730	9.850	9.713	4,214,663
2024-12-23	10.330	10.360	9.770	9.790	9.654	7,134,165
2024-12-20	10.210	10.350	10.120	10.350	10.206	4,040,418
2024-12-19	10.100	10.380	10.070	10.250	10.107	5,346,276
2024-12-18	10.260	10.380	10.060	10.210	10.068	4,841,522
2024-12-17	10.900	10.900	10.230	10.270	10.127	8,308,919
2024-12-16	11.060	11.310	10.810	10.940	10.788	8,659,885
2024-12-13	10.820	11.450	10.780	11.050	10.896	15,252,561
2024-12-12	10.590	10.870	10.500	10.860	10.709	9,135,100
2024-12-11	10.480	10.640	10.460	10.590	10.442	5,222,481
2024-12-10	10.700	10.760	10.460	10.470	10.324	5,842,503
2024-12-09	10.590	10.780	10.400	10.460	10.314	7,150,132
2024-12-06	10.250	10.590	10.220	10.570	10.423	7,778,582
2024-12-05	10.330	10.340	10.210	10.260	10.117	4,873,288
2024-12-04	10.310	10.510	10.200	10.310	10.166	6,358,679
2024-12-03	10.350	10.460	10.290	10.350	10.206	6,783,665
2024-12-02	10.320	10.460	10.280	10.410	10.265	8,631,656
2024-11-29	10.380	10.480	10.190	10.350	10.206	6,525,207
2024-11-28	10.250	10.450	10.250	10.380	10.235	6,508,483
2024-11-27	10.200	10.300	9.940	10.300	10.156	5,169,018
2024-11-26	10.150	10.440	10.150	10.240	10.097	4,547,021
2024-11-25	9.940	10.230	9.940	10.230	10.087	4,855,688
2024-11-22	10.670	10.670	9.940	9.950	9.811	8,694,515
2024-11-21	10.370	10.910	10.360	10.680	10.531	9,216,269
2024-11-20	10.050	10.480	10.040	10.370	10.225	7,433,627
2024-11-19	9.880	10.010	9.790	10.010	9.870	4,756,277
2024-11-18	10.160	10.300	9.800	9.880	9.742	6,311,658
2024-11-15	10.420	10.530	10.080	10.090	9.949	7,608,623
2024-11-14	10.770	10.820	10.430	10.510	10.364	7,631,711
2024-11-13	11.050	11.180	10.700	10.840	10.689	10,253,745
2024-11-12	11.300	11.600	10.980	11.120	10.965	16,603,877
2024-11-11	11.000	11.350	10.870	11.250	11.093	10,713,012
2024-11-08	11.210	11.380	10.890	11.190	11.034	12,473,998
2024-11-07	10.740	11.150	10.700	11.100	10.945	10,759,524
2024-11-06	10.850	10.950	10.620	10.830	10.679	9,805,626
2024-11-05	10.860	10.980	10.700	10.920	10.768	10,518,070
2024-11-04	10.590	10.880	10.590	10.850	10.699	7,486,315
2024-11-01	11.110	11.220	10.560	10.750	10.600	13,581,167
2024-10-31	11.600	11.790	11.090	11.310	11.152	20,000,883
2024-10-30	11.440	12.170	11.100	11.950	11.783	19,873,638

← NewerPage 8 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.