Yifan Xinfu Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.960	12.130	11.810	11.960	11.748	9,204,600
2024-10-29	12.390	12.460	11.950	12.040	11.826	12,185,643
2024-10-28	12.180	12.360	12.090	12.340	12.121	11,060,605
2024-10-25	12.020	12.230	11.900	12.160	11.944	8,655,953
2024-10-24	12.070	12.290	12.010	12.050	11.836	9,835,715
2024-10-23	12.100	12.220	11.970	12.030	11.816	11,316,314
2024-10-22	11.730	12.120	11.610	12.100	11.885	16,780,880
2024-10-21	11.980	11.980	11.610	11.680	11.473	12,547,544
2024-10-18	11.450	12.100	11.410	11.820	11.610	14,282,797
2024-10-17	11.680	11.840	11.430	11.460	11.257	9,077,347
2024-10-16	11.610	11.830	11.520	11.670	11.463	10,833,498
2024-10-15	12.130	12.190	11.730	11.750	11.541	9,970,264
2024-10-14	12.020	12.150	11.730	12.120	11.905	11,567,768
2024-10-11	12.540	12.590	11.860	12.010	11.797	11,265,266
2024-10-10	12.890	13.140	12.390	12.550	12.327	18,159,007
2024-10-09	13.300	13.430	12.710	12.800	12.573	25,705,016
2024-10-08	13.920	13.920	12.930	13.490	13.251	32,365,585
2024-09-30	11.980	12.660	11.960	12.650	12.425	26,062,817
2024-09-27	11.140	11.720	11.140	11.620	11.414	14,826,754
2024-09-26	10.610	10.970	10.450	10.960	10.765	12,284,727
2024-09-25	10.530	10.850	10.500	10.580	10.392	12,248,738
2024-09-24	10.170	10.460	10.100	10.460	10.176	8,744,284
2024-09-23	10.160	10.300	10.090	10.100	9.826	4,745,400
2024-09-20	10.360	10.360	10.090	10.150	9.875	5,445,943
2024-09-19	10.230	10.500	10.130	10.330	10.050	5,956,599
2024-09-18	10.120	10.200	9.940	10.140	9.865	5,549,079
2024-09-13	10.260	10.300	10.120	10.120	9.845	4,517,681
2024-09-12	10.280	10.480	10.190	10.230	9.952	6,064,347
2024-09-11	10.380	10.440	10.200	10.280	10.001	5,837,520
2024-09-10	10.490	10.490	10.190	10.410	10.127	5,782,049
2024-09-09	10.470	10.610	10.350	10.390	10.108	6,034,500
2024-09-06	10.700	10.740	10.450	10.450	10.166	5,208,100
2024-09-05	10.490	10.780	10.440	10.670	10.380	7,592,300
2024-09-04	10.710	10.800	10.460	10.470	10.186	8,055,200
2024-09-03	10.720	10.910	10.640	10.730	10.439	5,158,100
2024-09-02	10.950	10.980	10.650	10.720	10.429	6,412,002
2024-08-30	10.800	11.130	10.650	10.900	10.604	9,184,500
2024-08-29	10.520	10.850	10.480	10.780	10.487	5,981,803
2024-08-28	10.610	10.700	10.470	10.550	10.264	4,496,100
2024-08-27	10.670	10.820	10.550	10.600	10.312	5,563,300
2024-08-26	10.600	10.680	10.440	10.660	10.371	5,557,805
2024-08-23	10.630	10.650	10.410	10.550	10.264	6,118,150
2024-08-22	10.730	10.800	10.540	10.590	10.303	5,965,036
2024-08-21	11.030	11.100	10.700	10.720	10.429	9,289,500
2024-08-20	11.480	11.480	11.050	11.100	10.799	9,072,907
2024-08-19	11.830	11.890	11.430	11.480	11.168	7,312,711
2024-08-16	11.980	12.030	11.740	11.800	11.480	8,008,810
2024-08-15	12.130	12.250	11.820	11.960	11.635	9,388,675
2024-08-14	12.350	12.350	12.050	12.090	11.762	4,610,300
2024-08-13	12.310	12.360	12.130	12.280	11.947	4,723,154
2024-08-12	12.150	12.470	12.140	12.280	11.947	6,060,750
2024-08-09	12.520	12.650	12.210	12.240	11.908	8,069,950
2024-08-08	12.350	12.700	12.340	12.550	12.209	9,675,225
2024-08-07	12.420	12.480	12.130	12.350	12.015	5,805,600
2024-08-06	12.170	12.400	12.050	12.380	12.044	7,562,950
2024-08-05	12.190	12.490	12.030	12.050	11.723	8,553,400
2024-08-02	12.050	12.550	11.980	12.200	11.869	10,149,642
2024-08-01	12.000	12.290	11.900	12.080	11.752	9,395,600
2024-07-31	11.090	11.970	10.990	11.960	11.635	12,286,677
2024-07-30	11.090	11.150	10.920	11.100	10.799	5,915,753

← NewerPage 9 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.