Yifan Xinfu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.870	13.370	12.840	13.240	12.881	13,647,548
2024-04-29	13.000	13.070	12.700	12.810	12.462	18,846,825
2024-04-26	12.870	13.230	12.860	13.060	12.706	16,210,884
2024-04-25	12.650	13.010	12.560	12.930	12.579	18,631,349
2024-04-24	12.420	12.830	12.300	12.660	12.316	32,231,682
2024-04-23	11.530	12.140	11.420	12.020	11.694	18,538,017
2024-04-22	10.970	11.550	10.940	11.360	11.052	14,487,100
2024-04-19	10.980	11.090	10.850	10.930	10.633	6,892,650
2024-04-18	11.100	11.290	10.940	11.020	10.721	6,720,009
2024-04-17	10.970	11.380	10.970	11.130	10.828	9,619,148
2024-04-16	11.130	11.480	10.950	10.950	10.653	10,800,518
2024-04-15	11.390	11.460	11.020	11.300	10.993	13,296,540
2024-04-12	11.060	11.610	10.930	11.410	11.100	15,871,677
2024-04-11	10.950	11.230	10.900	11.060	10.760	6,132,916
2024-04-10	11.230	11.230	10.870	11.000	10.701	6,323,000
2024-04-09	11.090	11.250	10.920	11.230	10.925	6,664,950
2024-04-08	11.300	11.360	11.080	11.100	10.799	6,684,650
2024-04-03	11.360	11.460	11.200	11.300	10.993	5,604,804
2024-04-02	11.500	11.510	11.310	11.360	11.052	4,996,012
2024-04-01	11.120	11.520	11.090	11.520	11.207	8,013,679
2024-03-29	10.990	11.090	10.890	11.080	10.779	2,476,989
2024-03-28	10.800	11.130	10.740	10.990	10.692	6,478,572
2024-03-27	11.140	11.200	10.900	10.910	10.614	5,942,048
2024-03-26	11.320	11.470	11.040	11.150	10.847	7,534,210
2024-03-25	11.700	11.790	11.310	11.320	11.013	10,266,559
2024-03-22	11.920	11.920	11.280	11.410	11.100	13,586,552
2024-03-21	12.060	12.100	11.820	11.920	11.596	7,197,023
2024-03-20	12.060	12.190	11.990	12.080	11.752	7,450,516
2024-03-19	12.300	12.360	12.050	12.090	11.762	10,132,645
2024-03-18	12.350	12.400	12.180	12.370	12.034	10,160,225
2024-03-15	12.250	12.490	12.190	12.400	12.063	12,165,700
2024-03-14	12.650	12.990	12.290	12.310	11.976	29,404,457
2024-03-13	12.150	12.370	11.990	12.190	11.859	6,674,950
2024-03-12	11.990	12.200	11.980	12.120	11.791	6,969,263
2024-03-11	11.790	12.020	11.700	12.000	11.674	6,784,600
2024-03-08	11.770	11.940	11.610	11.830	11.509	6,909,290
2024-03-07	12.090	12.090	11.710	11.710	11.392	7,714,032
2024-03-06	12.160	12.260	11.850	12.090	11.762	7,165,140
2024-03-05	12.300	12.330	12.110	12.200	11.869	6,886,758
2024-03-04	12.360	12.550	12.200	12.350	12.015	7,853,558
2024-03-01	12.430	12.480	12.230	12.350	12.015	7,917,362
2024-02-29	11.930	12.400	11.820	12.370	12.034	10,562,627
2024-02-28	12.540	12.770	11.950	11.950	11.626	14,194,800
2024-02-27	12.300	12.360	12.100	12.350	12.015	10,179,394
2024-02-26	11.990	12.490	11.880	12.320	11.986	11,471,597
2024-02-23	11.850	12.010	11.600	11.980	11.655	10,223,700
2024-02-22	11.650	11.780	11.560	11.740	11.421	6,887,200
2024-02-21	11.600	12.040	11.500	11.660	11.344	9,704,416
2024-02-20	11.540	11.830	11.450	11.630	11.314	9,774,555
2024-02-19	12.050	12.080	11.460	11.600	11.285	21,500,341
2024-02-08	11.610	12.400	11.420	11.900	11.577	30,577,165
2024-02-07	10.250	11.290	10.230	11.290	10.984	12,896,660
2024-02-06	9.250	10.360	9.130	10.260	9.982	19,121,684
2024-02-05	9.980	9.990	9.110	9.430	9.174	21,857,200
2024-02-02	10.460	11.050	9.710	10.020	9.748	20,480,981
2024-02-01	10.000	10.460	9.700	10.270	9.991	28,347,154
2024-01-31	10.970	11.040	10.370	10.370	10.089	15,239,467
2024-01-30	11.960	12.000	11.450	11.520	11.207	7,410,878
2024-01-29	12.430	12.540	11.900	11.950	11.626	9,651,100
2024-01-26	12.650	12.810	12.340	12.390	12.054	8,238,478

← NewerPage 11 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.