Yifan Xinfu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.810	12.960	12.740	12.870	12.746	11,453,188
2026-01-19	12.600	13.030	12.520	12.810	12.687	16,935,030
2026-01-16	12.690	12.750	12.470	12.550	12.429	11,414,450
2026-01-15	12.650	12.780	12.580	12.680	12.558	9,893,277
2026-01-14	12.810	13.000	12.580	12.710	12.587	21,255,985
2026-01-13	13.070	13.280	12.830	12.870	12.746	22,561,207
2026-01-12	12.900	13.070	12.780	13.020	12.894	18,455,017
2026-01-09	12.760	12.930	12.640	12.880	12.756	16,929,248
2026-01-08	12.820	12.920	12.720	12.740	12.617	10,872,872
2026-01-07	12.710	12.930	12.650	12.770	12.647	14,422,649
2026-01-06	12.770	12.830	12.630	12.720	12.597	16,181,054
2026-01-05	12.280	12.760	12.090	12.600	12.479	27,690,542
2025-12-31	11.780	12.020	11.660	11.960	11.845	11,294,403
2025-12-30	11.750	11.840	11.690	11.770	11.657	6,450,148
2025-12-29	11.830	11.890	11.760	11.770	11.657	6,956,900
2025-12-26	11.940	11.980	11.830	11.870	11.756	6,828,052
2025-12-25	11.950	11.980	11.870	11.940	11.825	6,682,864
2025-12-24	11.770	11.950	11.760	11.920	11.805	8,114,873
2025-12-23	11.940	11.990	11.770	11.790	11.676	7,879,460
2025-12-22	12.040	12.090	11.920	11.920	11.805	7,346,100
2025-12-19	11.920	12.110	11.890	12.000	11.884	7,235,967
2025-12-18	11.880	11.980	11.870	11.910	11.795	5,260,375
2025-12-17	11.830	12.020	11.740	11.920	11.805	7,551,819
2025-12-16	12.150	12.200	11.840	11.840	11.726	9,611,194
2025-12-15	12.270	12.280	12.140	12.150	12.033	7,748,313
2025-12-12	12.320	12.340	12.170	12.310	12.191	6,639,506
2025-12-11	12.370	12.470	12.250	12.320	12.201	6,406,177
2025-12-10	12.370	12.430	12.200	12.360	12.241	7,802,198
2025-12-09	12.690	12.870	12.380	12.390	12.271	13,409,875
2025-12-08	12.710	12.800	12.570	12.610	12.488	9,398,650
2025-12-05	12.820	12.820	12.460	12.660	12.538	15,037,710
2025-12-04	12.800	12.890	12.620	12.830	12.706	17,642,289
2025-12-03	12.140	12.960	12.140	12.860	12.736	32,280,695
2025-12-02	12.250	12.280	12.090	12.120	12.003	5,666,432
2025-12-01	12.150	12.380	12.150	12.280	12.162	7,572,230
2025-11-28	12.250	12.290	12.050	12.130	12.013	7,655,405
2025-11-27	12.240	12.330	12.160	12.260	12.142	5,701,702
2025-11-26	12.290	12.540	12.230	12.250	12.132	8,912,978
2025-11-25	12.150	12.410	12.060	12.270	12.152	8,304,398
2025-11-24	12.000	12.240	11.900	12.120	12.003	8,977,428
2025-11-21	12.190	12.290	11.870	11.870	11.756	10,499,421
2025-11-20	12.500	12.570	12.170	12.240	12.122	10,469,733
2025-11-19	12.670	12.750	12.400	12.440	12.320	8,394,450
2025-11-18	12.800	12.870	12.560	12.670	12.548	7,980,520
2025-11-17	13.150	13.160	12.770	12.780	12.657	14,628,559
2025-11-14	13.140	13.310	13.080	13.160	13.033	11,867,495
2025-11-13	13.160	13.230	13.020	13.140	13.013	9,241,000
2025-11-12	13.180	13.280	13.100	13.160	13.033	11,238,637
2025-11-11	13.150	13.160	12.940	13.100	12.974	8,680,887
2025-11-10	12.980	13.180	12.950	13.140	13.013	8,959,350
2025-11-07	12.930	13.080	12.900	12.940	12.815	7,403,101
2025-11-06	12.790	13.060	12.730	12.970	12.845	10,343,452
2025-11-05	12.700	12.900	12.650	12.790	12.667	7,890,587
2025-11-04	13.160	13.160	12.730	12.760	12.637	13,614,050
2025-11-03	13.310	13.350	13.070	13.170	13.043	10,230,402
2025-10-31	12.810	13.220	12.770	13.170	13.043	18,002,979
2025-10-30	13.160	13.160	12.720	12.820	12.696	16,690,910
2025-10-29	13.010	13.190	12.840	13.180	13.053	10,730,000
2025-10-28	13.020	13.170	12.930	13.030	12.904	9,079,650
2025-10-27	13.040	13.160	13.000	13.020	12.894	10,108,054

← NewerPage 4 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.