Yifan Xinfu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.910	13.050	12.890	12.950	12.825	7,081,298
2025-10-23	13.010	13.040	12.750	12.950	12.825	9,437,265
2025-10-22	13.090	13.230	12.990	13.020	12.894	9,113,100
2025-10-21	13.110	13.220	13.010	13.100	12.974	12,054,191
2025-10-20	13.840	13.880	12.960	13.110	12.984	27,118,204
2025-10-17	14.080	14.090	13.600	13.720	13.588	12,222,253
2025-10-16	14.000	14.160	13.880	13.980	13.845	10,395,262
2025-10-15	13.680	14.020	13.640	14.000	13.865	12,109,268
2025-10-14	13.900	13.970	13.620	13.690	13.558	10,681,789
2025-10-13	13.640	13.930	13.570	13.850	13.716	13,081,063
2025-10-10	13.940	14.230	13.890	14.070	13.934	12,764,837
2025-10-09	13.890	14.050	13.740	13.930	13.796	11,576,950
2025-09-30	13.890	13.960	13.750	13.870	13.736	11,143,952
2025-09-29	13.750	13.890	13.560	13.850	13.716	10,864,877
2025-09-26	13.930	13.990	13.710	13.750	13.617	11,716,495
2025-09-25	14.150	14.230	14.010	14.070	13.934	11,327,270
2025-09-24	13.900	14.130	13.700	14.100	13.964	11,643,373
2025-09-23	14.110	14.140	13.650	13.940	13.806	18,720,329
2025-09-22	14.260	14.440	14.080	14.190	14.053	15,757,559
2025-09-19	14.530	14.640	14.200	14.230	14.093	17,254,552
2025-09-18	14.540	14.820	14.410	14.520	14.380	19,391,599
2025-09-17	14.660	14.690	14.480	14.500	14.360	12,376,452
2025-09-16	14.590	14.690	14.390	14.660	14.519	19,362,700
2025-09-15	14.780	14.910	14.600	14.620	14.479	15,812,350
2025-09-12	14.860	15.040	14.480	14.780	14.638	29,105,902
2025-09-11	14.720	14.760	14.100	14.740	14.598	29,048,596
2025-09-10	14.900	15.250	14.770	14.900	14.756	16,238,120
2025-09-09	15.650	15.850	15.030	15.100	14.954	22,222,411
2025-09-08	15.590	15.960	15.460	15.700	15.549	18,037,842
2025-09-05	15.050	15.590	14.900	15.580	15.430	21,149,923
2025-09-04	15.660	15.730	14.800	14.990	14.845	24,333,413
2025-09-03	15.760	15.980	15.550	15.660	15.509	19,185,250
2025-09-02	16.140	16.150	15.490	15.780	15.628	26,043,515
2025-09-01	15.380	16.280	15.250	16.140	15.984	38,615,176
2025-08-29	15.250	15.580	15.140	15.330	15.182	23,023,009
2025-08-28	15.250	15.380	14.630	15.130	14.984	27,109,232
2025-08-27	15.980	16.000	15.190	15.220	15.073	37,874,112
2025-08-26	16.130	16.210	15.930	15.980	15.826	24,462,128
2025-08-25	16.240	16.530	15.950	16.290	16.133	32,869,098
2025-08-22	15.820	16.250	15.670	16.060	15.905	35,392,103
2025-08-21	16.080	16.150	15.700	15.730	15.578	27,670,408
2025-08-20	15.740	16.660	15.730	16.090	15.935	50,184,317
2025-08-19	16.010	16.270	15.700	15.740	15.588	26,997,500
2025-08-18	15.960	16.340	15.840	16.000	15.846	35,619,946
2025-08-15	15.760	16.150	15.460	15.900	15.747	49,860,648
2025-08-14	15.500	15.650	15.270	15.300	15.153	22,116,238
2025-08-13	14.930	15.650	14.820	15.500	15.351	39,318,394
2025-08-12	15.160	15.280	14.820	14.910	14.766	19,997,953
2025-08-11	14.620	15.230	14.620	15.160	15.014	25,220,773
2025-08-08	14.870	14.950	14.600	14.690	14.548	20,262,650
2025-08-07	15.030	15.390	14.790	14.940	14.796	28,872,180
2025-08-06	15.140	15.590	15.000	15.090	14.945	30,188,508
2025-08-05	15.250	15.520	14.920	15.080	14.935	24,067,550
2025-08-04	14.890	15.330	14.500	15.160	15.014	34,405,544
2025-08-01	14.670	15.650	14.670	15.000	14.855	49,466,711
2025-07-31	15.150	15.420	14.610	14.700	14.558	37,669,700
2025-07-30	14.690	15.560	14.690	14.970	14.826	50,338,118
2025-07-29	14.500	14.980	14.350	14.740	14.598	30,718,635
2025-07-28	13.880	14.780	13.880	14.560	14.420	37,758,200
2025-07-25	14.200	14.230	13.850	13.900	13.766	20,020,200

← NewerPage 5 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.