Yifan Xinfu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.950	13.950	13.560	13.620	13.250	5,420,963
2023-07-31	13.960	14.060	13.780	13.920	13.542	5,967,820
2023-07-28	13.970	14.090	13.910	13.940	13.562	4,022,139
2023-07-27	14.140	14.190	13.950	13.970	13.591	2,470,200
2023-07-26	14.190	14.220	14.110	14.190	13.805	1,804,648
2023-07-25	14.190	14.280	14.070	14.180	13.795	2,790,140
2023-07-24	13.990	14.180	13.910	14.130	13.746	2,875,126
2023-07-21	13.860	14.030	13.740	13.970	13.591	2,520,600
2023-07-20	13.930	14.050	13.850	13.860	13.484	2,603,590
2023-07-19	13.990	14.060	13.860	13.890	13.513	3,018,205
2023-07-18	14.200	14.200	13.840	13.990	13.610	5,139,107
2023-07-17	14.250	14.300	14.050	14.130	13.746	2,785,713
2023-07-14	14.470	14.500	14.270	14.290	13.902	3,293,995
2023-07-13	14.360	14.530	14.360	14.440	14.048	2,322,618
2023-07-12	14.650	14.710	14.330	14.330	13.941	3,180,999
2023-07-11	14.390	14.670	14.220	14.650	14.252	4,618,465
2023-07-10	14.400	14.400	14.170	14.250	13.863	2,214,546
2023-07-07	14.310	14.380	14.210	14.260	13.873	2,047,532
2023-07-06	14.500	14.500	14.300	14.350	13.961	3,361,861
2023-07-05	14.660	14.670	14.440	14.440	14.048	2,519,859
2023-07-04	14.630	14.750	14.410	14.620	14.223	4,756,988
2023-07-03	14.600	14.690	14.380	14.490	14.097	4,700,470
2023-06-30	14.650	14.800	14.540	14.600	14.204	4,073,299
2023-06-29	14.360	14.620	14.310	14.500	14.106	2,961,300
2023-06-28	14.470	14.470	14.180	14.370	13.980	4,058,250
2023-06-27	14.600	14.640	14.400	14.480	14.087	2,986,951
2023-06-26	14.450	14.740	14.330	14.510	14.116	5,365,700
2023-06-21	14.760	14.790	14.420	14.450	14.058	4,565,297
2023-06-20	14.920	15.020	14.700	14.700	14.301	5,134,705
2023-06-19	15.110	15.200	14.900	14.930	14.525	5,293,144
2023-06-16	14.740	14.990	14.680	14.900	14.496	5,892,464
2023-06-15	14.070	15.090	14.060	14.750	14.350	15,895,796
2023-06-14	13.780	14.140	13.680	13.860	13.484	6,346,315
2023-06-13	13.890	13.990	13.650	13.760	13.387	5,233,017
2023-06-12	14.000	14.000	13.790	13.890	13.513	5,593,822
2023-06-09	13.760	14.200	13.760	14.000	13.620	8,978,204
2023-06-08	13.380	13.880	13.330	13.760	13.387	13,514,047
2023-06-07	13.610	13.680	13.140	13.220	12.861	16,588,913
2023-06-06	15.340	15.380	13.780	13.780	13.406	28,015,966
2023-06-05	15.490	15.560	15.280	15.310	14.894	4,857,139
2023-06-02	15.610	15.640	15.420	15.480	15.060	4,206,866
2023-06-01	15.710	15.750	15.470	15.560	15.138	5,888,020
2023-05-31	15.790	15.920	15.670	15.710	15.284	5,356,731
2023-05-30	15.870	16.100	15.600	15.790	15.361	6,764,440
2023-05-29	15.560	16.010	15.500	15.970	15.537	11,092,398
2023-05-26	15.200	15.740	15.170	15.670	15.245	10,773,074
2023-05-25	15.330	15.400	15.050	15.190	14.778	6,001,532
2023-05-24	15.450	15.470	15.220	15.380	14.963	6,566,557
2023-05-23	15.300	15.580	15.220	15.460	15.040	9,225,700
2023-05-22	15.360	15.440	15.230	15.300	14.885	3,995,307
2023-05-19	15.180	15.380	15.010	15.290	14.875	5,301,900
2023-05-18	15.250	15.330	15.050	15.100	14.690	5,359,260
2023-05-17	15.230	15.350	15.140	15.250	14.836	4,359,103
2023-05-16	15.010	15.480	14.950	15.230	14.817	9,516,846
2023-05-15	14.990	15.100	14.600	15.010	14.603	8,350,700
2023-05-12	15.090	15.380	14.940	15.010	14.603	5,848,000
2023-05-11	15.250	15.500	15.060	15.180	14.768	8,508,023
2023-05-10	15.420	15.760	14.990	15.020	14.612	14,657,782
2023-05-09	15.020	15.880	14.810	15.350	14.933	15,233,780
2023-05-08	15.030	15.110	14.860	15.020	14.612	5,859,086

← NewerPage 14 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.