Yifan Xinfu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.430	11.640	11.370	11.560	11.246	6,314,956
2022-08-03	11.460	11.640	11.280	11.330	11.023	7,038,213
2022-08-02	11.880	11.880	11.300	11.460	11.149	10,912,352
2022-08-01	11.990	11.990	11.800	11.920	11.596	5,702,236
2022-07-29	12.120	12.150	11.900	11.990	11.665	8,229,098
2022-07-28	12.270	12.320	12.110	12.120	11.791	7,427,458
2022-07-27	12.450	12.570	12.190	12.240	11.908	10,205,821
2022-07-26	12.170	12.550	12.020	12.530	12.190	13,100,905
2022-07-25	12.350	12.460	11.980	12.150	11.820	10,629,104
2022-07-22	12.600	12.700	12.170	12.330	11.995	11,778,182
2022-07-21	12.880	13.080	12.560	12.630	12.287	14,227,533
2022-07-20	12.780	12.880	12.700	12.860	12.511	10,427,769
2022-07-19	12.690	12.800	12.560	12.750	12.404	7,069,237
2022-07-18	12.770	12.820	12.610	12.720	12.375	8,345,200
2022-07-15	13.070	13.100	12.670	12.690	12.346	9,884,849
2022-07-14	13.040	13.170	12.910	13.100	12.744	6,984,740
2022-07-13	13.250	13.330	12.980	13.070	12.715	7,779,447
2022-07-12	13.770	13.770	13.210	13.230	12.871	8,319,830
2022-07-11	13.970	14.120	13.550	13.700	13.328	8,004,576
2022-07-08	13.950	14.080	13.860	13.960	13.581	5,754,874
2022-07-07	14.170	14.170	13.860	13.890	13.513	6,601,984
2022-07-06	14.500	14.550	14.010	14.120	13.737	9,766,689
2022-07-05	14.360	14.540	14.170	14.380	13.990	11,569,676
2022-07-04	13.810	14.350	13.700	14.350	13.961	12,448,946
2022-07-01	13.990	14.000	13.730	13.760	13.387	5,508,645
2022-06-30	13.630	14.020	13.630	13.980	13.601	7,999,710
2022-06-29	14.000	14.010	13.650	13.660	13.289	7,758,337
2022-06-28	13.800	13.970	13.500	13.930	13.552	9,938,683
2022-06-27	14.010	14.180	13.710	13.730	13.357	9,711,031
2022-06-24	13.560	14.050	13.500	14.010	13.630	11,318,021
2022-06-23	13.540	13.650	13.280	13.600	13.231	7,242,989
2022-06-22	13.850	13.920	13.400	13.500	13.134	8,357,873
2022-06-21	13.990	14.010	13.520	13.650	13.280	9,140,400
2022-06-20	13.970	14.130	13.710	13.940	13.562	8,983,771
2022-06-17	13.560	14.080	13.510	13.910	13.532	10,527,279
2022-06-16	13.360	13.860	13.360	13.630	13.260	10,077,300
2022-06-15	13.510	13.690	13.350	13.350	12.988	7,534,211
2022-06-14	13.360	13.500	13.090	13.500	13.134	8,378,518
2022-06-13	13.050	13.530	13.040	13.420	13.056	9,139,508
2022-06-10	12.640	13.210	12.610	13.180	12.822	9,595,589
2022-06-09	13.140	13.340	12.670	12.700	12.355	9,930,309
2022-06-08	13.250	13.530	13.120	13.200	12.842	8,977,309
2022-06-07	13.420	13.480	13.160	13.250	12.890	8,243,880
2022-06-06	12.650	13.530	12.610	13.310	12.949	14,120,075
2022-06-02	12.850	12.870	12.630	12.680	12.336	6,355,142
2022-06-01	12.770	12.850	12.600	12.650	12.307	6,898,652
2022-05-31	12.680	12.720	12.440	12.710	12.365	7,687,017
2022-05-30	12.230	12.800	12.150	12.750	12.404	11,299,919
2022-05-27	12.470	12.700	12.140	12.220	11.888	7,225,179
2022-05-26	12.620	12.660	12.300	12.470	12.132	6,635,707
2022-05-25	12.020	12.580	12.000	12.530	12.190	8,755,417
2022-05-24	12.680	12.740	11.970	12.000	11.674	7,834,279
2022-05-23	12.600	12.800	12.580	12.660	12.316	4,292,072
2022-05-20	12.500	12.840	12.420	12.620	12.277	5,665,677
2022-05-19	12.390	12.520	12.350	12.490	12.151	5,119,364
2022-05-18	12.900	13.030	12.590	12.680	12.336	5,710,080
2022-05-17	12.980	13.030	12.640	12.830	12.482	5,735,767
2022-05-16	13.390	13.440	12.950	12.990	12.637	5,662,953
2022-05-13	13.230	13.390	13.000	13.200	12.842	6,984,995
2022-05-12	13.190	13.280	12.910	13.120	12.764	7,217,723

← NewerPage 18 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.