Yifan Xinfu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.240	15.320	14.930	15.030	14.622	6,500,312
2023-05-04	15.040	15.350	15.020	15.250	14.836	9,616,823
2023-04-28	15.000	15.090	14.710	15.020	14.612	7,740,259
2023-04-27	14.550	15.090	14.550	14.980	14.573	8,506,212
2023-04-26	14.620	14.780	14.450	14.520	14.126	7,326,728
2023-04-25	14.920	14.980	14.350	14.640	14.243	14,879,897
2023-04-24	15.130	15.380	14.860	14.920	14.515	8,862,300
2023-04-21	15.200	15.310	15.040	15.040	14.632	6,588,903
2023-04-20	14.970	15.450	14.960	15.180	14.768	7,420,341
2023-04-19	15.120	15.290	14.930	14.960	14.554	7,051,706
2023-04-18	15.210	15.260	15.070	15.220	14.807	6,486,654
2023-04-17	14.960	15.370	14.870	15.250	14.836	13,895,994
2023-04-14	15.000	15.120	14.800	14.900	14.496	7,455,008
2023-04-13	14.970	15.050	14.710	15.000	14.593	8,707,453
2023-04-12	15.000	15.140	14.750	14.810	14.408	8,615,294
2023-04-11	14.830	15.050	14.800	15.040	14.632	8,249,651
2023-04-10	14.950	15.220	14.790	14.840	14.437	12,155,486
2023-04-07	14.550	15.110	14.480	14.990	14.583	15,784,404
2023-04-06	14.520	14.690	14.310	14.440	14.048	10,622,288
2023-04-04	14.200	14.560	14.120	14.410	14.019	9,802,922
2023-04-03	14.050	14.300	14.050	14.160	13.776	6,829,248
2023-03-31	14.120	14.240	14.000	14.040	13.659	6,937,661
2023-03-30	14.000	14.140	13.770	14.120	13.737	9,552,267
2023-03-29	14.440	14.590	13.920	14.030	13.649	11,269,778
2023-03-28	14.250	14.380	14.030	14.250	13.863	9,685,173
2023-03-27	14.250	14.400	14.030	14.200	13.815	13,876,055
2023-03-24	14.360	14.470	13.980	14.190	13.805	10,595,170
2023-03-23	13.790	14.340	13.610	14.250	13.863	20,396,181
2023-03-22	13.570	13.930	13.570	13.670	13.299	9,870,306
2023-03-21	13.280	13.520	13.280	13.490	13.124	7,236,698
2023-03-20	13.420	13.450	13.110	13.210	12.851	8,412,020
2023-03-17	13.570	13.680	13.310	13.420	13.056	12,402,426
2023-03-16	13.740	13.940	13.460	13.520	13.153	13,537,683
2023-03-15	13.300	14.100	13.300	13.620	13.250	19,764,458
2023-03-14	13.590	13.820	13.060	13.280	12.920	20,083,094
2023-03-13	14.100	14.100	13.480	13.530	13.163	37,057,646
2023-03-10	12.930	14.150	12.840	14.150	13.766	37,149,942
2023-03-09	12.900	13.050	12.820	12.860	12.511	3,394,918
2023-03-08	12.850	12.940	12.770	12.900	12.550	3,361,200
2023-03-07	13.130	13.220	12.760	12.770	12.423	6,483,376
2023-03-06	13.150	13.370	13.100	13.130	12.774	5,195,662
2023-03-03	13.250	13.310	13.090	13.130	12.774	5,067,944
2023-03-02	13.380	13.480	13.220	13.250	12.890	4,850,084
2023-03-01	13.570	13.600	13.220	13.390	13.027	7,197,402
2023-02-28	13.080	13.600	13.070	13.500	13.134	12,935,174
2023-02-27	13.220	13.360	13.000	13.070	12.715	6,224,438
2023-02-24	13.370	13.410	13.230	13.240	12.881	3,545,326
2023-02-23	13.430	13.500	13.230	13.330	12.968	4,529,317
2023-02-22	13.520	13.610	13.390	13.410	13.046	7,113,881
2023-02-21	13.450	13.830	13.450	13.570	13.202	6,731,796
2023-02-20	13.300	13.410	13.130	13.390	13.027	7,036,094
2023-02-17	13.340	13.470	13.230	13.330	12.968	4,846,448
2023-02-16	13.500	13.690	13.210	13.340	12.978	7,027,822
2023-02-15	13.500	13.660	13.430	13.490	13.124	4,907,832
2023-02-14	13.450	13.510	13.320	13.490	13.124	4,385,259
2023-02-13	13.380	13.530	13.320	13.400	13.036	4,958,772
2023-02-10	13.450	13.480	13.200	13.390	13.027	5,658,595
2023-02-09	13.380	13.550	13.350	13.450	13.085	6,899,935
2023-02-08	13.620	13.620	13.310	13.500	13.134	5,587,114
2023-02-07	13.420	13.720	13.350	13.480	13.114	7,025,125

← NewerPage 15 of 21 · 1,219 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.