Yifan Xinfu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.360	13.510	13.280	13.440	13.075	5,168,441
2023-02-03	13.370	13.470	13.300	13.420	13.056	4,920,445
2023-02-02	13.300	13.550	13.300	13.360	12.997	6,151,388
2023-02-01	12.920	13.490	12.860	13.300	12.939	10,042,656
2023-01-31	12.890	12.950	12.710	12.950	12.599	5,915,449
2023-01-30	13.000	13.040	12.730	12.890	12.540	6,774,552
2023-01-20	12.850	12.910	12.750	12.800	12.453	4,225,951
2023-01-19	12.520	12.860	12.380	12.790	12.443	5,382,936
2023-01-18	12.630	12.650	12.500	12.520	12.180	3,524,323
2023-01-17	12.700	12.800	12.600	12.620	12.277	4,475,029
2023-01-16	12.510	12.940	12.510	12.710	12.365	8,564,805
2023-01-13	11.930	12.520	11.930	12.470	12.132	9,567,959
2023-01-12	12.250	12.290	11.900	11.920	11.596	6,078,800
2023-01-11	12.410	12.440	12.190	12.210	11.879	4,510,464
2023-01-10	12.270	12.530	12.120	12.380	12.044	6,147,549
2023-01-09	12.200	12.340	12.160	12.270	11.937	3,530,352
2023-01-06	12.400	12.420	12.200	12.210	11.879	5,601,082
2023-01-05	12.210	12.450	12.110	12.420	12.083	4,359,139
2023-01-04	12.390	12.400	12.100	12.210	11.879	5,715,611
2023-01-03	12.350	12.500	12.310	12.390	12.054	3,744,840
2022-12-30	12.340	12.390	12.160	12.250	11.918	3,387,776
2022-12-29	12.390	12.520	12.200	12.350	12.015	4,014,447
2022-12-28	12.140	12.690	12.030	12.390	12.054	6,742,055
2022-12-27	12.140	12.270	11.890	12.180	11.849	5,878,286
2022-12-26	12.640	12.640	12.070	12.120	11.791	6,769,065
2022-12-23	12.100	12.740	12.060	12.560	12.219	6,050,458
2022-12-22	12.460	12.530	12.040	12.140	11.811	6,842,008
2022-12-21	12.610	12.740	12.340	12.470	12.132	5,948,653
2022-12-20	12.970	13.060	12.520	12.580	12.239	11,688,735
2022-12-19	14.120	14.140	13.010	13.080	12.725	21,158,830
2022-12-16	13.050	13.960	12.900	13.890	13.513	25,395,146
2022-12-15	12.800	13.250	12.780	12.900	12.550	8,639,443
2022-12-14	13.500	13.500	12.830	12.850	12.501	10,515,883
2022-12-13	13.520	13.520	13.020	13.440	13.075	8,479,272
2022-12-12	13.550	13.610	13.360	13.430	13.065	9,070,022
2022-12-09	13.460	13.650	13.300	13.330	12.968	10,576,197
2022-12-08	13.310	13.700	13.110	13.560	13.192	17,453,512
2022-12-07	12.940	13.450	12.780	13.430	13.065	16,429,317
2022-12-06	12.830	12.950	12.740	12.900	12.550	6,268,900
2022-12-05	12.760	12.980	12.670	12.830	12.482	8,738,249
2022-12-02	12.740	12.810	12.630	12.680	12.336	4,293,983
2022-12-01	12.990	13.000	12.570	12.670	12.326	8,599,081
2022-11-30	12.850	12.950	12.750	12.790	12.443	4,965,146
2022-11-29	12.640	13.050	12.630	12.870	12.521	8,753,044
2022-11-28	12.590	12.880	12.470	12.620	12.277	7,482,309
2022-11-25	13.000	13.000	12.550	12.780	12.433	7,538,993
2022-11-24	12.800	12.960	12.670	12.870	12.521	6,762,912
2022-11-23	12.900	12.980	12.450	12.800	12.453	14,428,993
2022-11-22	13.360	13.570	12.850	12.920	12.569	16,151,430
2022-11-21	13.500	13.520	13.100	13.300	12.939	16,062,808
2022-11-18	13.030	13.800	12.830	13.580	13.211	26,376,861
2022-11-17	12.700	13.080	12.700	12.920	12.569	11,951,155
2022-11-16	12.690	13.090	12.670	12.800	12.453	14,110,274
2022-11-15	13.200	13.490	12.640	12.800	12.453	23,273,355
2022-11-14	12.200	12.540	12.030	12.420	12.083	12,033,025
2022-11-11	12.490	12.670	12.120	12.170	11.840	20,540,217
2022-11-10	11.910	12.660	11.900	12.290	11.956	21,952,613
2022-11-09	11.750	12.080	11.680	11.960	11.635	9,589,963
2022-11-08	11.790	12.230	11.570	11.830	11.509	14,327,819
2022-11-07	11.580	11.820	11.510	11.790	11.470	9,902,661

← NewerPage 16 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.