Yifan Xinfu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.880	17.460	16.830	17.400	16.928	10,356,867
2022-02-08	16.980	17.140	16.710	16.850	16.393	12,449,522
2022-02-07	17.340	17.480	16.910	16.950	16.490	9,031,926
2022-01-28	17.540	17.580	16.850	17.110	16.646	10,501,101
2022-01-27	17.700	17.800	17.100	17.120	16.655	9,719,892
2022-01-26	18.090	18.280	17.600	17.660	17.181	9,912,963
2022-01-25	18.510	18.910	18.020	18.030	17.541	13,644,496
2022-01-24	18.800	18.800	18.200	18.440	17.940	13,577,282
2022-01-21	19.850	19.920	18.390	18.730	18.222	31,811,172
2022-01-20	20.250	20.500	19.900	19.980	19.438	12,233,901
2022-01-19	20.510	20.650	19.920	20.390	19.837	14,880,941
2022-01-18	20.710	21.160	20.330	20.460	19.905	18,295,587
2022-01-17	21.090	21.260	20.450	20.550	19.992	20,295,784
2022-01-14	20.420	21.240	19.820	20.930	20.362	34,396,454
2022-01-13	19.950	20.480	19.880	19.950	19.409	24,115,125
2022-01-12	20.270	20.880	19.300	19.830	19.292	36,572,909
2022-01-11	19.600	20.430	19.490	19.850	19.311	32,519,190
2022-01-10	18.590	19.700	18.580	19.480	18.951	19,209,521
2022-01-07	18.700	18.750	18.420	18.580	18.076	11,235,522
2022-01-06	18.300	18.870	18.060	18.610	18.105	17,859,254
2022-01-05	18.290	18.460	17.890	18.300	17.803	14,219,135
2022-01-04	17.620	18.570	17.500	18.300	17.803	20,271,855
2021-12-31	17.430	17.900	17.380	17.620	17.142	10,436,520
2021-12-30	17.600	17.800	17.300	17.430	16.957	11,623,165
2021-12-29	17.750	18.280	17.650	17.690	17.210	17,922,099
2021-12-28	17.350	18.180	17.100	17.950	17.463	30,144,746
2021-12-27	16.450	16.830	16.450	16.760	16.305	5,631,553
2021-12-24	16.670	16.740	16.310	16.600	16.149	6,033,278
2021-12-23	16.470	17.200	16.460	16.690	16.237	15,321,561
2021-12-22	16.070	16.200	15.980	16.080	15.644	3,675,937
2021-12-21	16.160	16.300	15.980	16.020	15.585	6,240,246
2021-12-20	16.710	16.710	16.090	16.150	15.712	7,386,375
2021-12-17	16.500	16.770	16.460	16.700	16.247	5,210,017
2021-12-16	16.470	16.620	16.330	16.470	16.023	4,390,396
2021-12-15	16.420	16.750	16.420	16.470	16.023	4,465,355
2021-12-14	16.460	16.810	16.380	16.480	16.033	4,843,546
2021-12-13	16.400	16.560	16.080	16.560	16.111	8,454,033
2021-12-10	16.610	16.810	16.320	16.390	15.945	7,864,866
2021-12-09	16.800	16.930	16.650	16.680	16.227	6,033,544
2021-12-08	16.750	16.900	16.720	16.800	16.344	3,627,232
2021-12-07	16.880	17.030	16.620	16.740	16.286	5,373,849
2021-12-06	17.060	17.200	16.800	16.800	16.344	6,489,997
2021-12-03	17.260	17.440	16.960	17.050	16.587	8,057,730
2021-12-02	16.450	17.970	16.440	17.380	16.908	19,142,794
2021-12-01	16.840	17.060	16.450	16.540	16.091	10,944,562
2021-11-30	17.250	17.340	16.850	16.850	16.393	18,219,991
2021-11-29	17.990	18.350	17.190	17.290	16.821	30,615,933
2021-11-26	17.230	18.800	17.110	18.250	17.755	43,555,005
2021-11-25	17.200	17.270	17.090	17.090	16.626	3,429,315
2021-11-24	17.280	17.330	17.070	17.140	16.675	4,624,584
2021-11-23	17.370	17.370	17.110	17.280	16.811	4,335,147
2021-11-22	16.900	17.550	16.870	17.230	16.762	5,588,042
2021-11-19	17.080	17.150	16.760	17.040	16.578	5,587,006
2021-11-18	17.220	17.460	17.020	17.020	16.558	4,939,000
2021-11-17	17.650	17.650	17.220	17.270	16.801	5,654,064
2021-11-16	17.060	17.750	17.030	17.440	16.967	8,539,491
2021-11-15	17.030	17.260	16.980	17.050	16.587	4,514,905
2021-11-12	17.210	17.280	16.950	17.020	16.558	6,494,397
2021-11-11	17.090	17.520	16.900	17.400	16.928	9,489,543
2021-11-10	17.180	17.390	16.860	17.070	16.607	5,380,464

← NewerPage 20 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.