Yifan Xinfu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.980	14.480	13.980	14.170	14.033	21,820,500
2025-07-23	14.140	14.450	14.000	14.090	13.954	24,926,313
2025-07-22	14.400	14.580	14.170	14.210	14.073	20,500,555
2025-07-21	14.550	14.590	14.290	14.410	14.271	16,397,623
2025-07-18	14.860	14.870	14.340	14.620	14.479	20,156,800
2025-07-17	14.400	14.760	14.380	14.610	14.469	21,177,103
2025-07-16	14.430	14.550	14.190	14.420	14.281	16,831,000
2025-07-15	14.640	14.750	14.360	14.500	14.360	20,553,450
2025-07-14	14.150	14.750	14.010	14.680	14.538	27,662,050
2025-07-11	14.320	14.520	14.140	14.180	14.043	22,388,200
2025-07-10	14.090	14.460	13.970	14.360	14.222	25,545,000
2025-07-09	14.180	14.280	13.940	14.040	13.905	44,206,397
2025-07-08	13.740	15.110	13.740	14.330	14.192	66,303,988
2025-07-07	13.950	14.120	13.690	13.740	13.608	15,552,800
2025-07-04	14.080	14.200	13.860	13.950	13.816	22,717,850
2025-07-03	13.720	14.170	13.570	14.110	13.974	29,410,268
2025-07-02	13.680	13.890	13.590	13.720	13.588	21,585,200
2025-07-01	13.030	13.830	13.000	13.740	13.608	39,718,566
2025-06-30	12.850	13.020	12.520	12.990	12.865	18,279,083
2025-06-27	12.990	13.130	12.800	12.860	12.736	16,329,964
2025-06-26	13.330	13.380	12.950	12.960	12.835	19,590,963
2025-06-25	13.320	13.680	13.200	13.300	13.172	18,738,378
2025-06-24	13.270	13.480	13.120	13.330	13.202	19,978,993
2025-06-23	13.100	13.350	12.930	13.210	13.083	17,949,350
2025-06-20	13.250	13.370	13.110	13.150	13.023	14,922,448
2025-06-19	13.680	13.760	13.200	13.280	13.152	26,454,775
2025-06-18	13.730	14.100	13.670	13.700	13.568	21,507,500
2025-06-17	14.510	14.680	13.780	13.860	13.726	41,645,398
2025-06-16	15.000	15.020	14.100	14.410	14.271	51,435,172
2025-06-13	14.700	15.210	14.330	14.640	14.499	74,122,613
2025-06-12	13.350	14.380	13.340	14.320	14.182	35,330,204
2025-06-11	13.500	13.530	13.310	13.360	13.231	12,231,958
2025-06-10	13.490	13.590	13.240	13.400	13.271	17,270,349
2025-06-09	13.130	13.810	13.120	13.500	13.370	27,274,577
2025-06-06	13.130	13.240	13.050	13.140	13.013	11,809,529
2025-06-05	13.470	13.500	13.050	13.140	13.013	15,050,779
2025-06-04	13.480	13.520	13.240	13.400	13.271	17,361,690
2025-06-03	13.090	13.650	13.040	13.450	13.320	30,501,358
2025-05-30	13.350	13.410	13.100	13.180	13.053	23,602,475
2025-05-29	12.360	13.300	12.220	13.250	13.122	40,617,118
2025-05-28	12.370	12.400	12.160	12.210	11.993	8,366,358
2025-05-27	12.180	12.420	12.150	12.390	12.170	10,272,012
2025-05-26	12.430	12.500	12.130	12.220	12.003	10,095,723
2025-05-23	12.620	12.620	12.390	12.400	12.180	12,730,808
2025-05-22	12.690	12.760	12.420	12.470	12.249	16,533,000
2025-05-21	12.650	12.970	12.630	12.760	12.534	15,359,117
2025-05-20	12.590	13.070	12.590	12.770	12.543	29,375,197
2025-05-19	12.550	12.610	12.220	12.390	12.170	17,522,873
2025-05-16	11.910	12.540	11.880	12.490	12.268	22,187,352
2025-05-15	12.060	12.250	11.940	12.110	11.895	15,307,579
2025-05-14	12.110	12.240	11.890	12.070	11.856	17,052,741
2025-05-13	11.600	12.350	11.500	12.100	11.885	40,120,248
2025-05-12	11.490	11.560	11.330	11.490	11.286	11,613,025
2025-05-09	11.340	11.550	11.310	11.490	11.286	12,087,473
2025-05-08	11.300	11.390	11.280	11.340	11.139	6,449,150
2025-05-07	11.550	11.630	11.300	11.350	11.149	11,594,937
2025-05-06	11.420	11.540	11.340	11.520	11.316	10,998,204
2025-04-30	11.410	11.520	11.300	11.340	11.139	14,019,289
2025-04-29	11.300	11.800	11.250	11.690	11.483	13,274,950
2025-04-28	11.380	11.390	11.100	11.270	11.070	7,802,000

← NewerPage 6 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.