Yipinhong Pharmaceutical Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 22.200 | 22.900 | 22.150 | 22.740 | 22.529 | 5,267,484 |
| 2024-04-29 | 22.580 | 22.800 | 22.100 | 22.240 | 22.033 | 6,619,513 |
| 2024-04-26 | 22.900 | 23.040 | 22.460 | 22.600 | 22.390 | 5,052,725 |
| 2024-04-25 | 22.300 | 23.080 | 22.280 | 22.890 | 22.677 | 3,886,014 |
| 2024-04-24 | 22.150 | 22.750 | 21.810 | 22.460 | 22.251 | 4,818,991 |
| 2024-04-23 | 21.150 | 22.300 | 21.110 | 22.120 | 21.915 | 5,815,347 |
| 2024-04-22 | 20.870 | 21.790 | 20.750 | 21.290 | 21.092 | 4,836,210 |
| 2024-04-19 | 21.330 | 21.340 | 20.710 | 21.010 | 20.815 | 4,655,490 |
| 2024-04-18 | 21.880 | 21.880 | 21.280 | 21.360 | 21.162 | 5,373,093 |
| 2024-04-17 | 21.800 | 22.780 | 21.520 | 21.940 | 21.736 | 5,972,288 |
| 2024-04-16 | 22.560 | 22.980 | 21.580 | 21.620 | 21.419 | 4,567,081 |
| 2024-04-15 | 22.720 | 23.340 | 22.470 | 22.790 | 22.578 | 2,824,011 |
| 2024-04-12 | 23.260 | 23.550 | 22.730 | 22.820 | 22.608 | 2,243,800 |
| 2024-04-11 | 23.570 | 23.900 | 23.220 | 23.300 | 23.084 | 2,338,579 |
| 2024-04-10 | 23.800 | 23.840 | 23.250 | 23.400 | 23.183 | 1,883,054 |
| 2024-04-09 | 23.190 | 23.850 | 22.800 | 23.850 | 23.628 | 3,087,443 |
| 2024-04-08 | 23.590 | 23.780 | 23.100 | 23.100 | 22.885 | 2,973,172 |
| 2024-04-03 | 24.480 | 24.680 | 23.750 | 23.770 | 23.549 | 4,610,273 |
| 2024-04-02 | 25.500 | 25.530 | 24.310 | 24.580 | 24.352 | 4,519,797 |
| 2024-04-01 | 25.370 | 25.530 | 25.080 | 25.470 | 25.233 | 2,914,412 |
| 2024-03-29 | 25.580 | 25.990 | 25.140 | 25.400 | 25.164 | 2,065,059 |
| 2024-03-28 | 25.170 | 26.390 | 24.890 | 25.860 | 25.620 | 5,206,335 |
| 2024-03-27 | 25.200 | 25.880 | 25.100 | 25.690 | 25.451 | 5,056,836 |
| 2024-03-26 | 24.850 | 25.750 | 24.370 | 25.380 | 25.144 | 5,709,436 |
| 2024-03-25 | 25.200 | 25.890 | 24.800 | 24.880 | 24.649 | 4,931,254 |
| 2024-03-22 | 26.100 | 26.100 | 24.920 | 25.200 | 24.966 | 7,146,795 |
| 2024-03-21 | 27.000 | 27.180 | 26.070 | 26.200 | 25.957 | 10,327,958 |
| 2024-03-20 | 27.270 | 28.650 | 27.180 | 27.480 | 27.225 | 9,336,682 |
| 2024-03-19 | 27.530 | 28.970 | 27.330 | 27.940 | 27.680 | 14,631,176 |
| 2024-03-18 | 26.660 | 31.000 | 25.770 | 28.700 | 28.433 | 16,225,188 |
| 2024-03-15 | 25.620 | 26.770 | 25.400 | 26.550 | 26.303 | 5,313,991 |
| 2024-03-14 | 26.400 | 26.950 | 25.450 | 25.770 | 25.531 | 9,104,062 |
| 2024-03-13 | 24.560 | 25.110 | 24.200 | 24.950 | 24.718 | 3,778,608 |
| 2024-03-12 | 24.680 | 25.430 | 24.490 | 24.640 | 24.411 | 5,649,440 |
| 2024-03-11 | 23.100 | 25.050 | 22.950 | 24.450 | 24.223 | 8,732,374 |
| 2024-03-08 | 22.720 | 23.450 | 22.580 | 22.920 | 22.707 | 3,726,850 |
| 2024-03-07 | 22.900 | 23.340 | 22.620 | 22.690 | 22.479 | 4,855,597 |
| 2024-03-06 | 23.260 | 23.680 | 22.350 | 22.960 | 22.747 | 6,251,273 |
| 2024-03-05 | 23.870 | 23.870 | 22.990 | 23.140 | 22.925 | 5,602,850 |
| 2024-03-04 | 23.170 | 24.140 | 23.010 | 24.120 | 23.896 | 6,693,557 |
| 2024-03-01 | 23.010 | 23.300 | 22.600 | 23.090 | 22.875 | 4,364,530 |
| 2024-02-29 | 22.000 | 23.170 | 21.970 | 23.130 | 22.915 | 5,449,370 |
| 2024-02-28 | 23.290 | 24.280 | 22.400 | 22.450 | 22.241 | 6,661,364 |
| 2024-02-27 | 22.720 | 23.200 | 22.650 | 23.200 | 22.984 | 3,742,096 |
| 2024-02-26 | 22.740 | 23.340 | 22.550 | 22.910 | 22.697 | 4,539,344 |
| 2024-02-23 | 22.770 | 23.050 | 22.040 | 22.850 | 22.638 | 4,439,776 |
| 2024-02-22 | 22.530 | 22.940 | 22.330 | 22.770 | 22.558 | 3,180,200 |
| 2024-02-21 | 22.370 | 23.320 | 21.900 | 22.530 | 22.321 | 5,498,736 |
| 2024-02-20 | 21.780 | 22.970 | 21.600 | 22.370 | 22.162 | 5,882,138 |
| 2024-02-19 | 22.400 | 22.410 | 21.330 | 21.880 | 21.677 | 5,796,873 |
| 2024-02-08 | 21.530 | 23.000 | 21.350 | 22.200 | 21.994 | 6,969,816 |
| 2024-02-07 | 20.480 | 22.260 | 20.310 | 21.520 | 21.320 | 10,201,532 |
| 2024-02-06 | 18.000 | 20.980 | 17.990 | 20.660 | 20.468 | 10,972,750 |
| 2024-02-05 | 19.360 | 19.530 | 17.500 | 18.430 | 18.259 | 7,011,501 |
| 2024-02-02 | 20.610 | 20.840 | 19.000 | 19.700 | 19.517 | 5,568,016 |
| 2024-02-01 | 20.460 | 21.330 | 20.310 | 20.600 | 20.409 | 5,597,217 |
| 2024-01-31 | 21.950 | 21.950 | 20.330 | 20.370 | 20.181 | 6,250,506 |
| 2024-01-30 | 22.900 | 22.930 | 21.760 | 21.850 | 21.647 | 6,848,669 |
| 2024-01-29 | 23.250 | 23.880 | 22.830 | 22.930 | 22.717 | 4,912,210 |
| 2024-01-26 | 24.150 | 24.200 | 23.050 | 23.150 | 22.935 | 4,765,141 |
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.