Yifan Xinfu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.250	11.270	11.070	11.130	10.828	5,556,200
2024-07-26	11.210	11.330	11.130	11.230	10.925	6,027,002
2024-07-25	11.310	11.380	11.100	11.230	10.925	7,115,600
2024-07-24	11.610	11.700	11.240	11.290	10.984	11,144,600
2024-07-23	12.020	12.060	11.610	11.630	11.314	9,637,000
2024-07-22	12.140	12.250	11.730	12.000	11.674	10,304,329
2024-07-19	12.050	12.230	11.980	12.200	11.869	6,879,300
2024-07-18	12.130	12.180	11.930	12.110	11.781	7,574,324
2024-07-17	12.080	12.200	11.900	12.070	11.742	7,243,561
2024-07-16	12.020	12.220	11.870	12.130	11.801	7,247,546
2024-07-15	12.430	12.470	11.920	11.970	11.645	12,145,731
2024-07-12	12.390	12.600	12.170	12.460	12.122	16,766,910
2024-07-11	12.380	12.450	12.130	12.230	11.898	10,607,595
2024-07-10	12.060	12.280	11.930	12.200	11.869	6,181,742
2024-07-09	12.020	12.220	11.860	12.060	11.733	7,883,500
2024-07-08	12.480	12.570	11.980	12.020	11.694	8,416,420
2024-07-05	11.860	12.510	11.850	12.470	12.132	9,712,972
2024-07-04	12.210	12.260	11.910	12.000	11.674	6,187,066
2024-07-03	12.440	12.480	12.180	12.200	11.869	5,386,200
2024-07-02	12.480	12.590	12.330	12.470	12.132	6,937,103
2024-07-01	12.330	12.540	12.130	12.490	12.151	6,762,627
2024-06-28	12.390	12.580	12.300	12.360	12.025	5,449,073
2024-06-27	12.650	12.680	12.280	12.320	11.986	7,562,178
2024-06-26	12.370	12.690	12.320	12.660	12.316	6,043,569
2024-06-25	12.490	12.610	12.300	12.440	12.102	5,708,700
2024-06-24	12.730	12.730	12.400	12.480	12.141	6,668,900
2024-06-21	12.540	12.880	12.400	12.730	12.384	6,117,157
2024-06-20	12.720	12.900	12.450	12.510	12.170	5,904,235
2024-06-19	13.010	13.030	12.600	12.730	12.384	5,925,105
2024-06-18	12.970	13.090	12.900	12.960	12.608	5,140,885
2024-06-17	12.930	13.050	12.890	12.960	12.608	5,721,194
2024-06-14	12.950	13.060	12.700	13.000	12.647	9,510,879
2024-06-13	13.060	13.180	12.980	13.030	12.676	5,410,953
2024-06-12	13.110	13.360	13.010	13.100	12.744	6,870,703
2024-06-11	12.990	13.180	12.840	13.120	12.764	6,818,286
2024-06-07	13.110	13.170	12.900	13.010	12.657	6,556,637
2024-06-06	13.260	13.260	13.010	13.040	12.686	8,068,475
2024-06-05	13.400	13.410	13.180	13.180	12.822	7,078,637
2024-06-04	13.170	13.450	13.000	13.400	13.036	7,999,881
2024-06-03	13.120	13.410	13.000	13.150	12.793	7,264,318
2024-05-31	13.400	13.500	13.230	13.360	12.997	5,996,250
2024-05-30	13.470	13.470	13.200	13.270	12.910	5,306,700
2024-05-29	13.200	13.430	13.140	13.360	12.997	8,480,662
2024-05-28	13.660	13.670	13.100	13.200	12.842	14,429,850
2024-05-27	13.540	13.700	13.460	13.570	13.202	6,577,200
2024-05-24	13.580	13.710	13.460	13.510	13.143	7,098,304
2024-05-23	13.870	13.880	13.440	13.460	13.095	10,057,750
2024-05-22	13.950	14.030	13.820	13.880	13.503	5,380,500
2024-05-21	13.810	14.100	13.760	13.890	13.513	7,607,769
2024-05-20	13.880	14.040	13.750	13.910	13.532	7,372,382
2024-05-17	13.760	13.910	13.700	13.880	13.503	6,169,554
2024-05-16	13.860	13.930	13.670	13.730	13.357	6,971,633
2024-05-15	13.890	14.080	13.790	13.850	13.474	8,820,929
2024-05-14	13.800	14.180	13.760	13.980	13.601	10,500,404
2024-05-13	13.690	13.920	13.620	13.770	13.396	9,873,484
2024-05-10	14.050	14.250	13.840	13.880	13.503	12,708,800
2024-05-09	14.180	14.330	13.980	14.120	13.737	11,742,755
2024-05-08	14.110	14.400	14.000	14.200	13.815	17,557,479
2024-05-07	13.830	14.230	13.610	14.100	13.717	17,847,032
2024-05-06	13.600	13.810	13.330	13.710	13.338	19,416,134

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1000 CNY
2025-05-29	0.1000 CNY
2024-09-25	0.1000 CNY
2021-05-17	0.0500 CNY
2020-05-26	0.1000 CNY
2019-05-09	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.