Yifan Xinfu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.330	12.700	12.300	12.620	12.277	7,997,200
2024-01-24	12.390	12.500	11.950	12.370	12.034	9,810,325
2024-01-23	12.300	12.450	12.030	12.320	11.986	7,686,238
2024-01-22	13.200	13.200	12.230	12.320	11.986	10,545,971
2024-01-19	13.310	13.430	13.170	13.180	12.822	4,152,144
2024-01-18	13.390	13.470	12.880	13.350	12.988	10,339,072
2024-01-17	13.880	14.010	13.470	13.480	13.114	5,958,098
2024-01-16	14.060	14.160	13.720	13.910	13.532	8,721,205
2024-01-15	14.160	14.320	14.050	14.060	13.678	5,595,408
2024-01-12	14.190	14.540	14.090	14.200	13.815	9,332,562
2024-01-11	14.010	14.300	13.860	14.150	13.766	8,492,600
2024-01-10	14.170	14.230	14.010	14.050	13.669	5,371,779
2024-01-09	14.270	14.330	14.090	14.170	13.785	4,875,800
2024-01-08	14.560	14.670	14.160	14.180	13.795	6,456,119
2024-01-05	14.800	14.930	14.500	14.540	14.145	6,868,562
2024-01-04	14.650	14.880	14.520	14.800	14.398	6,749,092
2024-01-03	15.030	15.200	14.670	14.750	14.350	7,116,600
2024-01-02	14.790	15.300	14.700	15.060	14.651	11,026,230
2023-12-29	14.580	14.920	14.530	14.780	14.379	10,530,450
2023-12-28	15.080	15.170	14.200	14.570	14.175	17,452,576
2023-12-27	15.020	15.150	14.900	15.080	14.671	5,003,900
2023-12-26	15.150	15.300	14.970	14.990	14.583	5,431,278
2023-12-25	15.130	15.260	15.060	15.160	14.749	4,419,538
2023-12-22	15.360	15.390	15.020	15.020	14.612	6,940,690
2023-12-21	15.140	15.280	15.000	15.210	14.797	5,557,852
2023-12-20	15.450	15.540	15.090	15.200	14.787	5,413,805
2023-12-19	15.480	15.500	15.320	15.420	15.001	5,205,538
2023-12-18	15.470	15.680	15.330	15.510	15.089	7,257,200
2023-12-15	15.850	15.860	15.430	15.470	15.050	8,622,791
2023-12-14	16.070	16.230	15.720	15.740	15.313	8,897,378
2023-12-13	15.980	16.230	15.980	16.050	15.614	6,563,550
2023-12-12	16.250	16.270	15.970	16.010	15.575	6,541,633
2023-12-11	15.890	16.180	15.770	16.130	15.692	9,615,861
2023-12-08	15.880	16.170	15.800	15.900	15.468	11,546,468
2023-12-07	16.400	16.400	15.740	15.770	15.342	15,162,043
2023-12-06	16.320	16.730	16.210	16.470	16.023	9,636,054
2023-12-05	16.400	16.560	16.220	16.340	15.897	8,025,476
2023-12-04	16.590	16.590	16.260	16.340	15.897	9,437,858
2023-12-01	16.860	16.860	16.400	16.590	16.140	13,063,916
2023-11-30	16.040	16.660	16.020	16.610	16.159	23,721,528
2023-11-29	15.800	16.380	15.650	16.170	15.731	22,111,086
2023-11-28	15.400	15.720	15.310	15.590	15.167	9,388,843
2023-11-27	15.880	15.880	15.390	15.480	15.060	13,040,377
2023-11-24	15.880	15.990	15.710	15.820	15.391	9,472,268
2023-11-23	15.910	16.040	15.560	15.920	15.488	13,181,850
2023-11-22	16.000	16.280	15.910	15.960	15.527	19,828,269
2023-11-21	15.810	16.110	15.710	16.000	15.566	23,872,782
2023-11-20	15.540	15.950	15.270	15.680	15.254	32,994,304
2023-11-17	14.500	15.940	14.380	15.560	15.138	40,300,895
2023-11-16	14.140	14.900	14.020	14.530	14.136	25,716,164
2023-11-15	13.950	14.070	13.550	13.860	13.484	8,433,304
2023-11-14	13.810	13.960	13.760	13.810	13.435	4,319,600
2023-11-13	14.050	14.190	13.750	13.830	13.455	7,478,420
2023-11-10	13.960	14.180	13.920	14.050	13.669	5,497,700
2023-11-09	14.280	14.420	14.020	14.070	13.688	6,240,912
2023-11-08	14.170	14.300	14.130	14.240	13.854	5,862,721
2023-11-07	13.950	14.470	13.910	14.200	13.815	11,005,350
2023-11-06	13.750	14.180	13.750	14.020	13.639	13,818,594
2023-11-03	13.760	13.860	13.570	13.600	13.231	7,005,399
2023-11-02	13.550	14.140	13.340	13.770	13.396	12,381,220

← NewerPage 12 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.