Yifan Xinfu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.460	10.570	10.340	10.360	10.176	7,905,400
2025-01-22	10.400	10.460	10.240	10.360	10.176	6,303,360
2025-01-21	10.660	10.680	10.370	10.460	10.274	10,846,900
2025-01-20	10.500	10.690	10.450	10.620	10.432	12,052,440
2025-01-17	10.200	10.430	10.120	10.360	10.176	8,023,700
2025-01-16	10.390	10.410	10.170	10.220	10.039	9,239,886
2025-01-15	10.450	10.450	10.310	10.330	10.147	6,351,602
2025-01-14	10.220	10.500	10.210	10.460	10.274	8,960,972
2025-01-13	10.100	10.240	10.060	10.240	10.058	6,513,333
2025-01-10	10.390	10.440	10.180	10.200	10.019	7,693,300
2025-01-09	10.420	10.500	10.280	10.400	10.215	5,731,117
2025-01-08	10.480	10.630	10.290	10.470	10.284	8,101,951
2025-01-07	10.620	10.700	10.310	10.540	10.353	9,337,577
2025-01-06	10.440	10.790	10.370	10.620	10.432	10,683,288
2025-01-03	10.440	10.670	10.320	10.360	10.176	8,413,633
2025-01-02	10.690	10.780	10.350	10.430	10.245	9,325,117
2024-12-31	10.920	11.060	10.700	10.720	10.530	8,797,548
2024-12-30	11.000	11.120	10.920	10.940	10.746	6,214,500
2024-12-27	10.820	11.140	10.710	11.040	10.844	8,240,700
2024-12-26	11.010	11.100	10.750	10.820	10.628	14,017,199
2024-12-25	11.270	11.330	10.980	11.050	10.854	6,801,487
2024-12-24	11.180	11.220	11.100	11.200	11.001	5,025,550
2024-12-23	11.350	11.390	11.060	11.090	10.893	7,301,591
2024-12-20	11.370	11.430	11.300	11.360	11.158	4,683,000
2024-12-19	11.250	11.400	11.120	11.390	11.188	6,568,350
2024-12-18	11.400	11.460	11.320	11.320	11.119	5,485,327
2024-12-17	11.650	11.660	11.320	11.380	11.178	8,947,300
2024-12-16	11.720	11.770	11.560	11.640	11.433	7,745,450
2024-12-13	12.010	12.040	11.700	11.720	11.512	10,564,366
2024-12-12	11.930	12.090	11.830	12.050	11.836	7,777,375
2024-12-11	11.870	12.030	11.850	11.910	11.699	6,543,125
2024-12-10	12.100	12.170	11.850	11.890	11.679	10,444,000
2024-12-09	12.000	12.170	11.790	11.840	11.630	9,807,211
2024-12-06	11.710	11.970	11.660	11.920	11.708	8,417,754
2024-12-05	11.690	11.750	11.560	11.710	11.502	7,221,407
2024-12-04	11.990	12.030	11.680	11.750	11.541	8,991,200
2024-12-03	12.180	12.200	11.910	12.040	11.826	9,022,797
2024-12-02	11.850	12.160	11.850	12.140	11.925	8,497,086
2024-11-29	11.770	11.990	11.650	11.850	11.640	8,337,900
2024-11-28	11.880	11.910	11.730	11.770	11.561	6,362,014
2024-11-27	11.670	11.880	11.480	11.830	11.620	8,428,034
2024-11-26	11.710	11.970	11.670	11.710	11.502	7,472,725
2024-11-25	11.740	11.790	11.510	11.710	11.502	9,812,700
2024-11-22	12.270	12.350	11.610	11.630	11.424	14,373,317
2024-11-21	12.400	12.520	12.190	12.260	12.042	6,581,400
2024-11-20	12.070	12.460	11.980	12.430	12.209	11,898,305
2024-11-19	12.000	12.180	11.830	12.020	11.807	9,640,607
2024-11-18	12.190	12.290	11.880	11.970	11.758	10,730,816
2024-11-15	12.300	12.460	12.140	12.140	11.925	9,342,400
2024-11-14	12.660	12.750	12.310	12.350	12.131	10,964,700
2024-11-13	12.880	13.110	12.500	12.710	12.484	12,753,300
2024-11-12	12.760	13.290	12.740	12.930	12.700	27,285,929
2024-11-11	12.740	12.760	12.480	12.700	12.475	14,677,840
2024-11-08	13.030	13.100	12.650	12.710	12.484	16,316,894
2024-11-07	12.700	12.940	12.600	12.900	12.671	14,852,021
2024-11-06	12.930	13.070	12.700	12.730	12.504	13,560,850
2024-11-05	12.800	13.070	12.700	12.930	12.700	17,072,023
2024-11-04	12.500	13.050	12.500	12.800	12.573	15,234,547
2024-11-01	12.800	12.920	12.440	12.560	12.337	15,885,792
2024-10-31	12.100	13.030	12.100	12.710	12.484	33,108,588

← NewerPage 8 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.