Yifan Xinfu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.460	11.680	11.400	11.560	11.246	9,150,956
2022-11-03	11.280	11.520	11.250	11.400	11.091	6,855,142
2022-11-02	11.090	11.650	11.090	11.380	11.071	13,452,574
2022-11-01	10.940	11.240	10.850	11.180	10.877	10,243,251
2022-10-31	10.690	11.010	10.510	10.940	10.643	9,106,852
2022-10-28	11.080	11.150	10.660	10.720	10.429	9,195,432
2022-10-27	11.010	11.190	10.790	11.130	10.828	9,069,833
2022-10-26	10.420	11.100	10.400	10.940	10.643	13,013,702
2022-10-25	10.650	10.720	10.230	10.410	10.127	7,554,967
2022-10-24	11.060	11.250	10.590	10.670	10.380	10,501,654
2022-10-21	11.080	11.220	10.920	11.030	10.731	5,976,654
2022-10-20	11.010	11.300	11.000	11.080	10.779	7,757,147
2022-10-19	11.590	11.590	11.030	11.080	10.779	13,453,747
2022-10-18	11.090	11.960	10.970	11.570	11.256	23,466,060
2022-10-17	11.150	11.270	11.020	11.090	10.789	7,680,374
2022-10-14	10.660	11.210	10.660	11.160	10.857	11,660,763
2022-10-13	10.200	10.730	10.180	10.660	10.371	9,291,073
2022-10-12	10.180	10.290	9.930	10.230	9.952	8,162,144
2022-10-11	10.100	10.220	9.880	10.180	9.904	5,793,092
2022-10-10	10.460	10.480	10.080	10.120	9.845	6,330,200
2022-09-30	10.320	10.540	10.310	10.460	10.176	5,246,262
2022-09-29	10.300	10.540	10.250	10.370	10.089	7,142,361
2022-09-28	10.380	10.550	10.200	10.250	9.972	5,735,241
2022-09-27	9.960	10.370	9.910	10.370	10.089	7,172,785
2022-09-26	9.940	10.060	9.790	9.890	9.622	5,725,712
2022-09-23	10.230	10.320	9.890	10.050	9.777	8,125,418
2022-09-22	10.420	10.530	10.220	10.230	9.952	6,979,435
2022-09-21	10.410	10.530	10.300	10.510	10.225	3,435,232
2022-09-20	10.490	10.580	10.410	10.520	10.234	3,440,087
2022-09-19	10.540	10.600	10.260	10.380	10.098	6,339,739
2022-09-16	11.080	11.090	10.520	10.530	10.244	11,211,366
2022-09-15	11.130	11.330	10.990	11.080	10.779	7,079,439
2022-09-14	11.140	11.140	10.990	11.060	10.760	8,684,380
2022-09-13	11.380	11.520	11.280	11.300	10.993	6,363,458
2022-09-09	11.340	11.460	11.310	11.420	11.110	4,060,672
2022-09-08	11.500	11.520	11.350	11.370	11.061	5,527,000
2022-09-07	11.650	11.700	11.420	11.520	11.207	6,847,791
2022-09-06	11.460	11.790	11.360	11.750	11.431	9,264,027
2022-09-05	11.650	11.830	11.330	11.420	11.110	7,333,884
2022-09-02	11.660	11.790	11.530	11.630	11.314	5,520,796
2022-09-01	11.710	12.040	11.540	11.570	11.256	9,548,798
2022-08-31	11.850	11.980	11.740	11.780	11.460	6,708,731
2022-08-30	11.760	12.020	11.740	11.990	11.665	6,148,400
2022-08-29	11.700	11.870	11.580	11.840	11.519	6,244,087
2022-08-26	11.870	12.210	11.780	11.820	11.499	6,561,740
2022-08-25	11.910	12.000	11.760	11.860	11.538	6,421,297
2022-08-24	12.390	12.390	11.890	11.890	11.567	11,726,305
2022-08-23	12.030	12.750	11.870	12.410	12.073	16,910,641
2022-08-22	11.900	12.150	11.720	12.030	11.703	8,219,894
2022-08-19	12.130	12.180	11.930	11.940	11.616	4,852,682
2022-08-18	12.380	12.600	12.050	12.080	11.752	11,082,480
2022-08-17	12.060	12.420	12.060	12.360	12.025	8,198,054
2022-08-16	12.110	12.210	12.040	12.080	11.752	3,848,581
2022-08-15	12.300	12.310	12.060	12.110	11.781	5,988,271
2022-08-12	12.380	12.420	12.240	12.360	12.025	5,155,516
2022-08-11	12.110	12.330	12.060	12.310	11.976	6,270,150
2022-08-10	12.120	12.180	11.980	12.030	11.703	4,837,185
2022-08-09	12.040	12.220	11.920	12.160	11.830	8,664,114
2022-08-08	11.910	12.120	11.860	12.050	11.723	8,123,851
2022-08-05	11.560	11.870	11.520	11.830	11.509	5,931,878

← NewerPage 17 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.