Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.300	16.600	15.090	15.500	15.500	12,421,211
2024-07-26	18.720	18.890	18.490	18.750	18.750	981,341
2024-07-25	18.590	18.870	18.380	18.580	18.580	1,764,358
2024-07-24	18.790	19.670	18.400	18.710	18.710	2,157,648
2024-07-23	19.820	19.830	18.800	18.870	18.870	2,425,020
2024-07-22	19.490	19.880	19.350	19.820	19.820	1,658,800
2024-07-19	19.490	19.720	19.280	19.540	19.540	1,295,110
2024-07-18	19.680	19.840	19.040	19.450	19.450	2,418,300
2024-07-17	19.620	19.900	19.450	19.720	19.720	1,112,358
2024-07-16	19.790	19.790	19.510	19.610	19.610	1,563,750
2024-07-15	20.100	20.100	19.680	19.720	19.720	1,828,300
2024-07-12	20.110	20.270	19.980	20.160	20.160	1,416,000
2024-07-11	19.750	20.270	19.750	20.110	20.110	1,860,700
2024-07-10	19.470	19.950	19.220	19.620	19.620	1,471,200
2024-07-09	19.230	19.590	18.900	19.500	19.500	1,796,448
2024-07-08	19.800	19.910	19.320	19.430	19.430	1,982,529
2024-07-05	19.090	19.970	18.960	19.910	19.910	2,297,480
2024-07-04	19.620	19.690	19.030	19.110	19.110	1,892,939
2024-07-03	19.790	19.830	19.330	19.530	19.530	1,364,948
2024-07-02	19.740	20.000	19.550	19.790	19.790	2,090,698
2024-07-01	19.690	19.950	19.200	19.700	19.700	2,393,826
2024-06-28	19.910	20.160	19.500	19.650	19.650	2,052,000
2024-06-27	20.400	20.400	19.810	19.850	19.850	1,801,250
2024-06-26	19.880	20.460	19.790	20.440	20.440	2,299,350
2024-06-25	20.240	20.370	19.770	19.880	19.880	2,165,250
2024-06-24	21.140	21.140	20.020	20.100	20.100	3,203,250
2024-06-21	21.060	21.640	20.830	21.280	21.280	2,014,900
2024-06-20	21.150	21.580	20.990	21.130	21.130	2,274,952
2024-06-19	22.250	22.250	21.210	21.260	21.260	3,494,550
2024-06-18	22.170	22.330	21.970	22.150	22.150	1,402,200
2024-06-17	22.150	22.530	22.000	22.110	22.110	1,411,177
2024-06-14	22.280	22.390	21.910	22.260	22.260	1,580,693
2024-06-13	22.700	22.700	22.160	22.270	22.270	1,922,099
2024-06-12	22.630	23.050	22.390	22.690	22.690	2,893,775
2024-06-11	22.190	22.620	21.500	22.620	22.620	3,037,657
2024-06-07	22.650	22.880	22.150	22.430	22.430	4,477,200
2024-06-06	22.010	22.650	22.010	22.260	22.260	4,424,984
2024-06-05	22.490	22.640	21.890	21.900	21.900	2,683,250
2024-06-04	21.820	22.670	21.790	22.390	22.390	3,972,500
2024-06-03	22.370	22.370	21.670	21.850	21.850	2,833,046
2024-05-31	21.850	22.970	21.650	22.600	22.390	5,045,956
2024-05-30	21.240	21.920	21.170	21.640	21.439	3,222,852
2024-05-29	21.420	21.680	21.260	21.340	21.142	1,522,646
2024-05-28	21.740	21.980	21.370	21.540	21.340	2,435,500
2024-05-27	21.640	21.780	21.230	21.760	21.558	2,235,488
2024-05-24	21.700	22.190	21.510	21.690	21.489	2,731,050
2024-05-23	22.260	22.260	21.730	21.820	21.617	2,680,916
2024-05-22	22.040	22.500	21.850	22.290	22.083	3,043,850
2024-05-21	22.290	22.290	21.810	21.960	21.756	2,578,700
2024-05-20	22.300	22.570	22.000	22.320	22.113	4,030,096
2024-05-17	22.430	22.640	22.100	22.410	22.202	2,579,587
2024-05-16	22.560	22.790	22.190	22.250	22.043	3,414,496
2024-05-15	23.000	23.000	22.550	22.610	22.400	2,806,141
2024-05-14	22.600	23.850	22.600	23.080	22.866	4,448,739
2024-05-13	22.750	23.170	22.380	22.600	22.390	4,868,962
2024-05-10	23.850	23.880	22.510	22.930	22.717	6,954,695
2024-05-09	23.760	24.300	23.570	23.880	23.658	4,448,588
2024-05-08	24.270	24.320	23.360	23.640	23.420	4,287,171
2024-05-07	24.200	24.400	23.920	24.150	23.926	4,478,848
2024-05-06	22.950	24.750	22.950	24.400	24.173	8,804,153

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-03	0.2100 CNY
2023-05-24	0.3000 CNY
2022-05-25	0.2000 CNY
2021-04-29	0.2500 CNY
2020-06-04	0.2000 CNY
2019-04-26	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.