Guiyang Xintian Pharmaceutical Co.,Ltd. (002873.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 8.59 | 8.61 | 8.33 | 8.33 | 8.33 | 1,976,736 |
| 26 Jun 2024 | 8.35 | 8.60 | 8.19 | 8.59 | 8.59 | 3,436,417 |
| 25 Jun 2024 | 8.17 | 8.38 | 8.17 | 8.30 | 8.30 | 2,911,241 |
| 25 Jun 2024 | 0.07 Dividend | |||||
| 24 Jun 2024 | 8.68 | 8.68 | 8.13 | 8.23 | 8.16 | 4,114,532 |
| 21 Jun 2024 | 8.57 | 8.79 | 8.40 | 8.69 | 8.62 | 2,691,700 |
| 20 Jun 2024 | 8.83 | 8.90 | 8.57 | 8.58 | 8.51 | 2,532,260 |
| 19 Jun 2024 | 8.90 | 8.99 | 8.76 | 8.85 | 8.77 | 2,325,169 |
| 18 Jun 2024 | 8.88 | 8.98 | 8.85 | 8.91 | 8.83 | 2,442,028 |
| 17 Jun 2024 | 9.09 | 9.23 | 8.84 | 8.91 | 8.83 | 4,978,652 |
| 14 Jun 2024 | 9.13 | 9.20 | 8.98 | 9.11 | 9.03 | 3,559,580 |
| 13 Jun 2024 | 9.16 | 9.25 | 9.01 | 9.08 | 9.00 | 3,226,800 |
| 12 Jun 2024 | 8.94 | 9.28 | 8.90 | 9.16 | 9.08 | 3,970,906 |
| 11 Jun 2024 | 8.98 | 9.02 | 8.75 | 8.95 | 8.87 | 3,425,296 |
| 07 Jun 2024 | 8.91 | 9.10 | 8.78 | 8.95 | 8.87 | 5,013,873 |
| 06 Jun 2024 | 9.13 | 9.25 | 8.72 | 8.79 | 8.72 | 4,854,140 |
| 05 Jun 2024 | 9.30 | 9.38 | 9.12 | 9.12 | 9.04 | 3,672,820 |
| 04 Jun 2024 | 9.40 | 9.50 | 9.08 | 9.37 | 9.29 | 6,428,337 |
| 03 Jun 2024 | 9.80 | 9.86 | 9.38 | 9.50 | 9.42 | 4,011,968 |
| 31 May 2024 | 9.69 | 9.82 | 9.65 | 9.75 | 9.67 | 2,763,440 |
| 30 May 2024 | 9.81 | 9.85 | 9.63 | 9.66 | 9.58 | 3,124,000 |
| 29 May 2024 | 9.89 | 9.98 | 9.71 | 9.80 | 9.72 | 4,207,913 |
| 28 May 2024 | 10.15 | 10.15 | 9.87 | 9.91 | 9.83 | 3,817,578 |
| 27 May 2024 | 10.15 | 10.20 | 9.95 | 10.16 | 10.07 | 3,618,558 |
| 24 May 2024 | 10.24 | 10.30 | 10.09 | 10.16 | 10.07 | 4,755,956 |
| 23 May 2024 | 10.82 | 10.90 | 10.15 | 10.23 | 10.14 | 6,597,122 |
| 22 May 2024 | 10.89 | 11.06 | 10.71 | 10.78 | 10.69 | 2,734,332 |
| 21 May 2024 | 11.00 | 11.10 | 10.81 | 10.90 | 10.81 | 2,675,593 |
| 20 May 2024 | 11.39 | 11.54 | 10.72 | 11.05 | 10.96 | 5,015,840 |
| 17 May 2024 | 11.73 | 11.73 | 11.17 | 11.39 | 11.29 | 3,076,960 |
| 16 May 2024 | 11.77 | 11.85 | 11.56 | 11.59 | 11.49 | 1,810,306 |
| 15 May 2024 | 12.08 | 12.15 | 11.71 | 11.77 | 11.67 | 1,402,100 |
| 14 May 2024 | 11.81 | 12.05 | 11.75 | 11.97 | 11.87 | 1,348,180 |
| 13 May 2024 | 12.00 | 12.05 | 11.76 | 11.81 | 11.71 | 1,813,996 |
| 10 May 2024 | 12.25 | 12.27 | 12.01 | 12.02 | 11.92 | 1,946,719 |
| 09 May 2024 | 12.17 | 12.30 | 12.10 | 12.25 | 12.15 | 2,184,963 |
| 08 May 2024 | 12.14 | 12.30 | 12.02 | 12.17 | 12.07 | 2,118,886 |
| 07 May 2024 | 12.18 | 12.29 | 12.06 | 12.20 | 12.10 | 2,538,679 |
| 06 May 2024 | 11.92 | 12.27 | 11.79 | 12.18 | 12.08 | 3,383,592 |
| 30 Apr 2024 | 11.60 | 11.99 | 11.53 | 11.91 | 11.81 | 3,168,231 |
| 29 Apr 2024 | 11.41 | 11.65 | 11.25 | 11.63 | 11.53 | 3,026,600 |
| 26 Apr 2024 | 11.37 | 11.54 | 11.18 | 11.44 | 11.34 | 2,781,385 |
| 25 Apr 2024 | 11.35 | 11.60 | 11.32 | 11.38 | 11.28 | 1,776,310 |
| 24 Apr 2024 | 11.53 | 11.58 | 11.32 | 11.35 | 11.25 | 2,590,856 |
| 23 Apr 2024 | 11.19 | 11.66 | 11.08 | 11.51 | 11.41 | 2,927,340 |
| 22 Apr 2024 | 11.19 | 11.25 | 10.90 | 11.17 | 11.07 | 2,112,016 |
| 19 Apr 2024 | 10.80 | 11.27 | 10.68 | 11.18 | 11.08 | 3,288,863 |
| 18 Apr 2024 | 11.35 | 11.36 | 10.88 | 10.92 | 10.83 | 3,159,788 |
| 17 Apr 2024 | 10.58 | 11.37 | 10.58 | 11.35 | 11.25 | 6,185,468 |
| 16 Apr 2024 | 11.24 | 11.34 | 10.39 | 10.49 | 10.40 | 5,880,476 |
| 15 Apr 2024 | 12.20 | 12.25 | 11.25 | 11.40 | 11.30 | 4,681,325 |
| 12 Apr 2024 | 12.31 | 12.55 | 12.14 | 12.20 | 12.10 | 4,408,788 |
| 11 Apr 2024 | 12.81 | 12.81 | 12.55 | 12.63 | 12.52 | 3,646,304 |
| 10 Apr 2024 | 12.75 | 12.99 | 12.53 | 12.84 | 12.73 | 3,195,397 |
| 09 Apr 2024 | 12.41 | 12.87 | 12.41 | 12.79 | 12.68 | 3,609,000 |
| 08 Apr 2024 | 13.25 | 13.28 | 12.41 | 12.52 | 12.41 | 5,467,960 |
| 03 Apr 2024 | 12.80 | 13.13 | 12.74 | 13.10 | 12.99 | 5,130,680 |
| 02 Apr 2024 | 12.90 | 13.18 | 12.68 | 12.77 | 12.66 | 5,979,232 |
| 01 Apr 2024 | 12.47 | 12.91 | 12.41 | 12.90 | 12.79 | 5,411,608 |
| 29 Mar 2024 | 12.47 | 12.57 | 12.33 | 12.49 | 12.38 | 1,514,118 |
| 28 Mar 2024 | 12.45 | 12.70 | 12.30 | 12.58 | 12.47 | 4,016,376 |
| 27 Mar 2024 | 12.89 | 13.06 | 12.45 | 12.49 | 12.38 | 3,969,247 |
| 26 Mar 2024 | 12.62 | 13.06 | 12.48 | 12.87 | 12.76 | 6,670,964 |
| 25 Mar 2024 | 13.03 | 13.14 | 12.44 | 12.46 | 12.35 | 6,896,690 |
| 22 Mar 2024 | 13.51 | 13.59 | 12.86 | 13.03 | 12.92 | 7,798,189 |
| 21 Mar 2024 | 13.92 | 13.92 | 13.32 | 13.35 | 13.24 | 11,034,789 |
| 20 Mar 2024 | 13.73 | 14.25 | 13.73 | 13.96 | 13.84 | 8,795,360 |
| 19 Mar 2024 | 13.71 | 14.33 | 13.67 | 14.01 | 13.89 | 16,437,929 |
| 18 Mar 2024 | 13.50 | 14.01 | 12.77 | 13.79 | 13.67 | 24,021,664 |
| 15 Mar 2024 | 12.27 | 13.16 | 12.27 | 13.10 | 12.99 | 21,025,717 |
| 14 Mar 2024 | 13.30 | 14.10 | 12.31 | 12.37 | 12.26 | 24,738,698 |
| 13 Mar 2024 | 12.60 | 13.48 | 11.99 | 12.89 | 12.78 | 29,659,990 |
| 12 Mar 2024 | 12.77 | 12.77 | 12.22 | 12.77 | 12.66 | 20,545,655 |
| 11 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.51 | 433,083 |
| 08 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.46 | 898,126 |
| 07 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.51 | - |
| 06 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.51 | - |
| 05 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.51 | - |
| 04 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.51 | - |
| 01 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.51 | - |
| 29 Feb 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.51 | - |
| 28 Feb 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.51 | - |
| 27 Feb 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.51 | - |
| 26 Feb 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.51 | - |
| 23 Feb 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.51 | - |
| 22 Feb 2024 | 9.29 | 9.66 | 9.21 | 9.59 | 9.51 | 7,214,845 |
| 21 Feb 2024 | 9.10 | 9.46 | 9.07 | 9.28 | 9.20 | 6,428,022 |
| 20 Feb 2024 | 8.95 | 9.28 | 8.81 | 9.21 | 9.13 | 6,938,721 |
| 19 Feb 2024 | 9.06 | 9.22 | 8.85 | 9.01 | 8.93 | 7,939,328 |
| 08 Feb 2024 | 8.65 | 9.17 | 8.25 | 9.06 | 8.98 | 11,022,323 |
| 07 Feb 2024 | 9.12 | 9.48 | 8.33 | 8.76 | 8.69 | 11,939,358 |
| 06 Feb 2024 | 7.80 | 9.12 | 7.59 | 9.12 | 9.04 | 10,450,302 |
| 05 Feb 2024 | 8.78 | 8.78 | 8.01 | 8.29 | 8.22 | 8,324,759 |
| 02 Feb 2024 | 9.33 | 9.50 | 8.50 | 8.90 | 8.82 | 5,004,257 |
| 01 Feb 2024 | 9.25 | 9.46 | 9.07 | 9.30 | 9.22 | 5,064,196 |
| 31 Jan 2024 | 10.05 | 10.05 | 9.22 | 9.32 | 9.24 | 5,530,560 |
| 30 Jan 2024 | 10.75 | 10.75 | 9.96 | 9.99 | 9.91 | 3,691,009 |
| 29 Jan 2024 | 10.82 | 10.94 | 10.35 | 10.45 | 10.36 | 2,771,522 |
| 26 Jan 2024 | 10.73 | 11.05 | 10.68 | 10.76 | 10.67 | 3,834,959 |
| 25 Jan 2024 | 10.27 | 10.71 | 10.05 | 10.68 | 10.59 | 3,914,148 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.