Yifan Xinfu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.810	13.810	13.280	13.480	13.114	10,134,559
2023-10-31	13.730	13.960	13.720	13.820	13.445	10,430,965
2023-10-30	13.250	14.050	13.150	13.820	13.445	16,434,741
2023-10-27	12.270	13.090	12.160	13.000	12.647	11,441,221
2023-10-26	12.160	12.310	12.010	12.270	11.937	6,042,109
2023-10-25	12.650	12.690	12.050	12.160	11.830	9,758,692
2023-10-24	12.700	12.700	12.300	12.550	12.209	5,377,710
2023-10-23	12.900	12.980	12.580	12.640	12.297	3,839,600
2023-10-20	13.110	13.210	12.910	12.940	12.589	3,931,391
2023-10-19	13.250	13.370	13.120	13.120	12.764	3,733,703
2023-10-18	13.560	13.650	13.260	13.270	12.910	5,197,028
2023-10-17	13.780	13.800	13.400	13.560	13.192	5,640,848
2023-10-16	13.800	13.920	13.680	13.760	13.387	4,931,609
2023-10-13	13.630	13.850	13.600	13.760	13.387	4,285,766
2023-10-12	13.530	13.770	13.520	13.620	13.250	4,556,354
2023-10-11	13.490	13.680	13.430	13.450	13.085	5,074,700
2023-10-10	13.520	13.590	13.450	13.460	13.095	3,578,275
2023-10-09	13.800	13.800	13.470	13.520	13.153	4,159,150
2023-09-28	13.810	13.850	13.680	13.710	13.338	4,211,208
2023-09-27	13.530	13.820	13.520	13.800	13.425	5,424,163
2023-09-26	13.600	13.650	13.480	13.510	13.143	2,458,400
2023-09-25	13.460	13.690	13.440	13.600	13.231	5,015,084
2023-09-22	13.380	13.650	13.280	13.560	13.192	3,634,909
2023-09-21	13.450	13.520	13.360	13.400	13.036	3,230,362
2023-09-20	13.460	13.550	13.380	13.460	13.095	2,465,500
2023-09-19	13.530	13.610	13.430	13.520	13.153	2,616,468
2023-09-18	13.480	13.600	13.410	13.530	13.163	4,603,352
2023-09-15	13.390	13.550	13.230	13.470	13.104	5,621,600
2023-09-14	13.270	13.310	13.150	13.270	12.910	2,982,200
2023-09-13	13.400	13.420	13.140	13.250	12.890	3,225,552
2023-09-12	13.290	13.420	13.250	13.400	13.036	4,052,550
2023-09-11	13.090	13.360	13.090	13.240	12.881	5,947,928
2023-09-08	13.040	13.140	12.970	13.050	12.696	3,432,832
2023-09-07	13.230	13.260	12.950	12.970	12.618	3,645,600
2023-09-06	13.130	13.240	13.040	13.230	12.871	2,715,000
2023-09-05	13.210	13.300	13.120	13.180	12.822	3,021,425
2023-09-04	13.370	13.450	13.150	13.210	12.851	5,912,000
2023-09-01	13.080	13.370	12.990	13.350	12.988	4,952,087
2023-08-31	12.890	13.180	12.810	13.110	12.754	5,747,250
2023-08-30	12.930	12.950	12.740	12.820	12.472	3,693,204
2023-08-29	12.420	12.870	12.380	12.820	12.472	6,797,621
2023-08-28	13.110	13.200	12.380	12.420	12.083	5,522,727
2023-08-25	12.430	12.590	12.310	12.450	12.112	3,348,121
2023-08-24	12.420	12.600	12.250	12.460	12.122	4,745,300
2023-08-23	12.670	12.670	12.390	12.390	12.054	2,298,066
2023-08-22	12.620	12.700	12.440	12.590	12.248	3,914,484
2023-08-21	12.660	12.820	12.580	12.610	12.268	3,111,259
2023-08-18	13.080	13.130	12.640	12.640	12.297	5,835,200
2023-08-17	13.000	13.130	12.890	13.100	12.744	4,006,627
2023-08-16	13.220	13.350	13.020	13.060	12.706	2,965,579
2023-08-15	13.280	13.310	13.080	13.210	12.851	2,856,428
2023-08-14	13.120	13.310	13.080	13.270	12.910	3,489,917
2023-08-11	13.340	13.430	13.180	13.180	12.822	3,761,000
2023-08-10	13.410	13.500	13.210	13.310	12.949	4,248,408
2023-08-09	13.320	13.540	13.300	13.470	13.104	5,097,896
2023-08-08	13.350	13.500	13.080	13.320	12.958	5,947,416
2023-08-07	13.500	13.530	13.170	13.400	13.036	7,577,897
2023-08-04	13.350	13.530	13.310	13.440	13.075	3,897,226
2023-08-03	13.280	13.450	13.220	13.370	13.007	4,504,064
2023-08-02	13.730	13.750	13.280	13.340	12.978	7,683,221

← NewerPage 13 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.