Yifan Xinfu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.100	10.310	9.990	10.130	10.130	16,763,969
2026-07-21	10.290	10.420	10.050	10.160	10.160	21,497,922
2026-07-20	10.200	10.460	10.150	10.390	10.390	19,693,354
2026-07-17	10.730	11.040	10.210	10.210	10.210	32,056,680
2026-07-16	10.400	11.050	10.280	10.950	10.950	38,827,676
2026-07-15	10.100	10.580	10.060	10.460	10.460	25,574,914
2026-07-14	10.060	10.220	9.900	10.190	10.190	18,249,443
2026-07-13	9.830	10.090	9.810	10.060	10.060	16,766,850
2026-07-10	9.670	9.990	9.540	9.870	9.870	13,855,299
2026-07-09	9.810	10.000	9.670	9.720	9.720	11,497,558
2026-07-08	9.820	10.110	9.730	9.890	9.890	11,790,200
2026-07-07	10.160	10.160	9.810	9.840	9.840	14,240,560
2026-07-06	10.000	10.360	9.950	10.220	10.220	19,306,516
2026-07-03	9.950	10.080	9.840	10.030	10.030	14,173,933
2026-07-02	9.760	10.070	9.700	9.850	9.850	15,708,776
2026-07-01	9.300	9.830	9.180	9.790	9.790	18,674,592
2026-06-30	9.670	9.670	9.310	9.350	9.350	13,270,881
2026-06-29	9.390	9.810	9.070	9.700	9.700	16,882,400
2026-06-26	9.740	9.860	9.370	9.390	9.390	11,838,352
2026-06-25	9.900	9.900	9.600	9.730	9.730	11,189,971
2026-06-24	10.080	10.220	9.910	9.930	9.930	12,094,320
2026-06-23	9.780	10.200	9.760	10.010	10.010	13,644,791
2026-06-22	9.700	9.840	9.390	9.780	9.780	12,898,229
2026-06-18	9.780	9.930	9.660	9.710	9.710	8,684,570
2026-06-17	9.950	9.950	9.760	9.810	9.810	6,170,982
2026-06-16	10.040	10.050	9.920	9.930	9.930	6,855,741
2026-06-15	10.080	10.200	10.000	10.090	10.090	8,335,800
2026-06-12	9.920	10.050	9.810	10.050	10.050	8,484,565
2026-06-11	10.070	10.070	9.860	9.870	9.870	6,148,377
2026-06-10	9.810	10.300	9.730	10.080	10.080	11,301,960
2026-06-09	9.930	9.950	9.820	9.840	9.840	7,737,449
2026-06-08	10.040	10.050	9.850	9.930	9.930	8,851,850
2026-06-05	10.060	10.150	10.010	10.040	10.040	6,542,321
2026-06-04	10.100	10.150	9.980	10.030	10.030	7,163,200
2026-06-03	10.330	10.330	10.070	10.110	10.110	8,118,726
2026-06-02	10.490	10.500	10.320	10.330	10.330	7,726,475
2026-06-01	10.450	10.580	10.390	10.500	10.500	9,229,900
2026-05-29	10.250	10.540	10.180	10.480	10.480	14,835,630
2026-05-28	10.370	10.680	10.280	10.370	10.270	16,506,905
2026-05-27	10.220	10.340	10.070	10.100	10.003	9,336,435
2026-05-26	10.200	10.300	10.090	10.190	10.092	8,314,792
2026-05-25	10.300	10.320	10.110	10.230	10.131	9,616,153
2026-05-22	10.360	10.420	10.260	10.300	10.201	8,109,703
2026-05-21	10.500	10.590	10.360	10.380	10.280	9,922,402
2026-05-20	10.460	10.620	10.390	10.510	10.409	7,240,536
2026-05-19	10.540	10.630	10.370	10.470	10.369	9,085,311
2026-05-18	10.790	10.870	10.470	10.500	10.399	13,071,848
2026-05-15	10.800	10.970	10.680	10.890	10.785	10,278,173
2026-05-14	11.120	11.160	10.800	10.800	10.696	14,357,760
2026-05-13	11.200	11.240	11.110	11.120	11.013	8,751,530
2026-05-12	11.260	11.260	11.060	11.170	11.062	11,407,563
2026-05-11	11.160	11.290	11.000	11.270	11.161	18,714,548
2026-05-08	11.150	11.190	11.100	11.150	11.043	9,848,759
2026-05-07	11.270	11.270	11.120	11.150	11.043	11,579,600
2026-05-06	11.190	11.280	11.180	11.230	11.122	10,657,186
2026-04-30	11.230	11.290	11.150	11.180	11.072	9,782,550
2026-04-29	11.260	11.290	11.200	11.240	11.132	9,031,311
2026-04-28	11.240	11.370	11.180	11.260	11.151	10,784,679
2026-04-27	11.150	11.290	11.070	11.190	11.082	11,127,128
2026-04-24	11.650	11.650	11.210	11.220	11.112	28,166,100

← NewerPage 2 of 21 · 1,218 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.