Yifan Xinfu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.380	11.390	11.100	11.270	11.070	7,802,000
2025-04-25	11.420	11.500	11.180	11.430	11.227	10,376,089
2025-04-24	11.280	11.570	11.270	11.400	11.198	8,457,200
2025-04-23	11.540	11.590	11.280	11.300	11.099	8,218,400
2025-04-22	11.170	11.650	11.090	11.510	11.306	13,433,035
2025-04-21	10.860	11.190	10.780	11.170	10.972	7,826,650
2025-04-18	10.910	11.050	10.790	10.860	10.667	5,223,415
2025-04-17	10.920	11.010	10.880	10.910	10.716	5,772,016
2025-04-16	11.100	11.150	10.810	10.960	10.765	9,000,077
2025-04-15	11.110	11.240	10.960	11.100	10.903	7,264,116
2025-04-14	10.980	11.230	10.920	11.100	10.903	11,141,413
2025-04-11	10.810	11.070	10.800	10.890	10.697	9,380,600
2025-04-10	10.790	11.050	10.780	10.880	10.687	13,954,432
2025-04-09	10.330	10.680	9.980	10.600	10.412	16,758,936
2025-04-08	10.550	10.800	10.250	10.480	10.294	19,989,729
2025-04-07	11.250	11.400	10.590	10.590	10.402	17,788,700
2025-04-03	11.650	11.910	11.630	11.770	11.561	9,260,259
2025-04-02	11.910	11.950	11.700	11.700	11.492	10,102,304
2025-04-01	11.580	12.160	11.550	11.910	11.699	18,496,602
2025-03-31	11.570	11.770	11.480	11.630	11.424	9,697,826
2025-03-28	11.780	11.970	11.680	11.700	11.492	12,029,260
2025-03-27	11.600	11.820	11.430	11.730	11.522	11,289,897
2025-03-26	11.450	11.640	11.380	11.610	11.404	8,308,599
2025-03-25	11.340	11.490	11.240	11.480	11.276	8,194,900
2025-03-24	11.580	11.590	11.180	11.310	11.109	12,237,314
2025-03-21	11.700	11.740	11.360	11.510	11.306	13,332,605
2025-03-20	11.720	11.780	11.530	11.560	11.355	9,435,967
2025-03-19	11.500	12.000	11.470	11.720	11.512	22,767,920
2025-03-18	11.390	11.610	11.320	11.540	11.335	11,860,800
2025-03-17	11.300	11.430	11.180	11.340	11.139	10,738,688
2025-03-14	11.010	11.270	11.000	11.270	11.070	10,968,106
2025-03-13	11.210	11.240	10.980	11.080	10.883	7,952,260
2025-03-12	11.270	11.370	11.150	11.160	10.962	10,360,964
2025-03-11	11.080	11.320	11.000	11.250	11.050	11,116,199
2025-03-10	11.110	11.210	11.030	11.170	10.972	12,225,973
2025-03-07	11.060	11.180	10.880	11.080	10.883	13,112,829
2025-03-06	10.840	11.370	10.730	11.060	10.864	20,222,753
2025-03-05	11.000	11.040	10.730	10.790	10.598	10,760,426
2025-03-04	10.950	11.060	10.900	11.000	10.805	6,417,926
2025-03-03	10.840	11.120	10.830	11.010	10.815	9,658,202
2025-02-28	11.230	11.280	10.820	10.830	10.638	13,189,803
2025-02-27	11.100	11.530	11.100	11.240	11.040	20,010,842
2025-02-26	10.710	11.130	10.670	11.090	10.893	18,029,442
2025-02-25	10.810	10.810	10.690	10.720	10.530	9,623,500
2025-02-24	11.080	11.100	10.840	10.870	10.677	13,512,800
2025-02-21	10.820	11.200	10.650	11.020	10.824	20,800,695
2025-02-20	10.780	10.910	10.690	10.780	10.589	8,796,542
2025-02-19	10.660	10.790	10.600	10.710	10.520	8,875,200
2025-02-18	10.930	10.970	10.660	10.710	10.520	10,871,600
2025-02-17	11.000	11.090	10.890	10.950	10.756	12,849,778
2025-02-14	10.750	10.940	10.750	10.910	10.716	9,084,300
2025-02-13	10.840	10.900	10.730	10.760	10.569	7,521,357
2025-02-12	10.820	10.850	10.720	10.810	10.618	7,706,964
2025-02-11	11.020	11.020	10.750	10.820	10.628	9,685,700
2025-02-10	10.960	11.080	10.940	10.990	10.795	8,213,805
2025-02-07	10.800	11.020	10.760	10.950	10.756	11,388,604
2025-02-06	10.800	10.820	10.610	10.800	10.608	9,829,200
2025-02-05	10.860	10.870	10.710	10.800	10.608	9,761,437
2025-01-27	10.630	10.980	10.600	10.730	10.540	12,372,950
2025-01-24	10.460	10.720	10.400	10.590	10.402	15,570,749

← NewerPage 7 of 21 · 1,219 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.