Yifan Xinfu Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.300 | 17.420 | 16.910 | 17.050 | 16.587 | 6,275,192 |
| 2021-11-08 | 17.080 | 17.480 | 17.010 | 17.390 | 16.918 | 6,399,727 |
| 2021-11-05 | 17.240 | 17.430 | 17.000 | 17.080 | 16.616 | 5,951,890 |
| 2021-11-04 | 16.870 | 17.510 | 16.720 | 17.230 | 16.762 | 8,624,304 |
| 2021-11-03 | 16.800 | 17.120 | 16.640 | 16.810 | 16.354 | 6,140,573 |
| 2021-11-02 | 16.600 | 17.210 | 16.550 | 16.850 | 16.393 | 11,804,013 |
| 2021-11-01 | 16.360 | 16.770 | 16.160 | 16.660 | 16.208 | 9,795,787 |
| 2021-10-29 | 16.030 | 16.600 | 15.720 | 16.390 | 15.945 | 5,939,510 |
| 2021-10-28 | 16.160 | 16.390 | 16.050 | 16.150 | 15.712 | 4,727,700 |
| 2021-10-27 | 16.370 | 16.390 | 16.090 | 16.260 | 15.819 | 5,647,933 |
| 2021-10-26 | 16.810 | 16.830 | 16.350 | 16.410 | 15.965 | 12,494,786 |
| 2021-10-25 | 15.760 | 16.150 | 15.670 | 16.110 | 15.673 | 7,119,251 |
| 2021-10-22 | 15.180 | 15.930 | 15.080 | 15.760 | 15.332 | 9,685,495 |
| 2021-10-21 | 15.250 | 15.320 | 15.030 | 15.050 | 14.642 | 4,804,924 |
| 2021-10-20 | 15.280 | 15.530 | 15.100 | 15.250 | 14.836 | 6,003,771 |
| 2021-10-19 | 15.760 | 15.780 | 15.260 | 15.280 | 14.865 | 7,668,400 |
| 2021-10-18 | 16.100 | 16.100 | 15.570 | 15.610 | 15.186 | 7,842,495 |
| 2021-10-15 | 16.150 | 16.430 | 15.910 | 16.090 | 15.653 | 7,569,966 |
| 2021-10-14 | 16.900 | 16.900 | 16.250 | 16.260 | 15.819 | 6,571,994 |
← NewerPage 21 of 21 · 1,219 trading days
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.