Yifan Xinfu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.730	13.870	12.730	13.200	12.842	18,211,014
2022-05-10	12.220	12.770	12.220	12.690	12.346	7,880,475
2022-05-09	12.120	12.430	12.100	12.390	12.054	4,912,595
2022-05-06	11.930	12.240	11.860	12.150	11.820	5,849,437
2022-05-05	11.780	12.260	11.620	12.140	11.811	8,282,630
2022-04-29	11.310	11.960	11.310	11.830	11.509	9,801,053
2022-04-28	11.770	11.900	11.330	11.660	11.344	7,891,622
2022-04-27	11.150	11.550	10.990	11.520	11.207	8,646,747
2022-04-26	11.380	11.730	11.210	11.240	10.935	9,882,655
2022-04-25	12.330	12.440	11.320	11.380	11.071	12,547,616
2022-04-22	12.630	12.770	12.310	12.430	12.093	7,640,868
2022-04-21	13.300	13.450	12.660	12.760	12.414	8,502,265
2022-04-20	13.650	13.740	13.310	13.350	12.988	4,962,530
2022-04-19	13.770	13.840	13.560	13.650	13.280	4,281,145
2022-04-18	13.700	13.970	13.640	13.770	13.396	3,687,083
2022-04-15	13.650	13.930	13.370	13.690	13.318	4,402,280
2022-04-14	13.770	13.780	13.550	13.600	13.231	3,982,544
2022-04-13	13.890	13.890	13.500	13.570	13.202	4,982,308
2022-04-12	13.630	14.040	13.500	13.990	13.610	5,291,549
2022-04-11	14.300	14.320	13.490	13.620	13.250	9,238,174
2022-04-08	14.650	14.650	14.110	14.230	13.844	7,970,017
2022-04-07	14.800	14.990	14.620	14.650	14.252	6,934,154
2022-04-06	15.040	15.170	14.820	14.910	14.505	5,846,121
2022-04-01	15.000	15.060	14.720	14.860	14.457	6,869,979
2022-03-31	15.150	15.550	14.880	14.900	14.496	7,932,567
2022-03-30	15.130	15.270	14.800	15.240	14.826	7,100,573
2022-03-29	15.140	15.220	14.950	15.050	14.642	4,017,879
2022-03-28	15.200	15.330	14.910	15.020	14.612	6,388,654
2022-03-25	15.510	15.650	15.220	15.230	14.817	5,882,930
2022-03-24	15.470	15.640	15.230	15.570	15.147	5,028,947
2022-03-23	15.600	15.720	15.250	15.550	15.128	6,144,034
2022-03-22	15.730	15.840	15.450	15.540	15.118	6,888,905
2022-03-21	15.550	16.500	15.550	15.870	15.439	11,863,215
2022-03-18	15.400	15.570	15.240	15.530	15.108	6,077,822
2022-03-17	15.200	15.800	15.160	15.380	14.963	12,068,938
2022-03-16	15.080	15.140	14.280	15.020	14.612	12,946,594
2022-03-15	15.900	15.910	14.740	14.760	14.359	15,799,355
2022-03-14	16.300	16.450	15.880	15.920	15.488	7,774,610
2022-03-11	16.000	16.340	15.750	16.310	15.867	8,835,034
2022-03-10	16.100	16.570	16.090	16.180	15.741	12,196,274
2022-03-09	16.610	16.810	15.230	15.780	15.352	19,147,903
2022-03-08	17.500	17.560	16.580	16.600	16.149	11,558,457
2022-03-07	17.430	17.910	17.300	17.460	16.986	13,509,533
2022-03-04	17.060	18.280	17.030	17.510	17.035	24,019,918
2022-03-03	17.050	17.150	16.870	16.930	16.470	4,864,156
2022-03-02	17.030	17.100	16.830	17.040	16.578	5,308,028
2022-03-01	17.440	17.630	16.950	17.050	16.587	12,394,735
2022-02-28	17.060	17.250	16.860	17.010	16.548	6,425,273
2022-02-25	17.040	17.420	16.910	17.110	16.646	11,134,111
2022-02-24	17.110	17.450	16.550	16.680	16.227	15,258,950
2022-02-23	16.510	17.000	16.510	16.890	16.432	6,284,724
2022-02-22	17.000	17.000	16.420	16.510	16.062	11,482,289
2022-02-21	17.140	17.290	17.030	17.150	16.685	4,738,395
2022-02-18	16.900	17.210	16.810	17.140	16.675	5,148,910
2022-02-17	17.030	17.100	16.860	16.900	16.441	5,246,883
2022-02-16	17.200	17.280	16.960	17.070	16.607	5,159,551
2022-02-15	16.980	17.370	16.720	17.190	16.723	8,617,255
2022-02-14	16.640	16.820	16.500	16.600	16.149	6,644,795
2022-02-11	17.050	17.470	16.680	16.730	16.276	12,032,368
2022-02-10	17.320	17.470	16.900	16.990	16.529	9,848,863

← NewerPage 19 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.