Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	24.610	24.700	23.500	24.150	23.926	6,715,565
2024-01-24	24.820	25.330	24.020	24.700	24.471	2,684,750
2024-01-23	23.220	24.930	23.220	24.760	24.530	4,284,126
2024-01-22	27.240	27.300	23.980	24.100	23.876	7,406,695
2024-01-19	26.890	27.420	26.550	27.240	26.987	1,770,391
2024-01-18	26.620	26.880	25.710	26.860	26.610	2,628,775
2024-01-17	28.080	28.300	26.610	26.700	26.452	2,914,932
2024-01-16	28.000	28.400	27.800	28.280	28.017	1,098,550
2024-01-15	27.740	28.950	27.730	28.100	27.839	1,734,863
2024-01-12	27.820	28.380	27.700	27.940	27.680	1,848,296
2024-01-11	27.360	28.120	27.040	27.970	27.710	2,197,961
2024-01-10	27.900	27.950	27.100	27.350	27.096	2,646,200
2024-01-09	28.100	28.260	27.730	27.880	27.621	1,815,583
2024-01-08	28.700	28.770	28.000	28.090	27.829	3,373,740
2024-01-05	29.530	29.770	28.580	28.790	28.523	2,207,807
2024-01-04	29.560	29.850	28.700	29.520	29.246	1,873,260
2024-01-03	29.840	30.700	29.300	29.550	29.275	2,702,124
2024-01-02	29.700	30.210	29.330	29.830	29.553	2,358,653
2023-12-29	29.000	29.870	28.800	29.830	29.553	3,371,935
2023-12-28	30.150	30.150	28.960	29.160	28.889	4,727,699
2023-12-27	29.980	30.360	29.270	30.010	29.731	3,050,526
2023-12-26	30.780	30.910	29.730	29.980	29.701	2,400,369
2023-12-25	29.500	31.080	29.500	30.880	30.593	4,622,800
2023-12-22	29.670	30.270	29.500	29.600	29.325	3,120,294
2023-12-21	30.130	30.140	29.460	29.640	29.365	3,413,005
2023-12-20	30.140	31.090	30.100	30.340	30.058	3,904,679
2023-12-19	30.250	30.430	29.540	30.140	29.860	3,162,150
2023-12-18	29.990	30.880	29.790	29.980	29.701	2,847,690
2023-12-15	31.250	31.450	29.900	30.150	29.870	4,419,661
2023-12-14	31.430	31.600	30.410	31.230	30.940	6,253,127
2023-12-13	31.210	32.000	31.100	31.480	31.188	6,887,963
2023-12-12	29.850	31.900	29.440	31.660	31.366	10,276,569
2023-12-11	28.470	29.770	28.200	29.560	29.285	6,682,369
2023-12-08	28.170	29.290	27.850	28.700	28.433	6,465,480
2023-12-07	28.480	28.580	27.900	28.030	27.770	3,495,200
2023-12-06	28.410	29.120	27.400	28.580	28.314	5,707,737
2023-12-05	28.070	29.550	27.850	28.530	28.265	6,824,684
2023-12-04	28.570	28.680	27.540	28.070	27.809	3,505,604
2023-12-01	28.150	28.590	28.010	28.350	28.087	3,508,003
2023-11-30	27.950	28.390	27.770	28.130	27.869	2,874,927
2023-11-29	28.210	28.610	27.950	28.000	27.740	3,132,349
2023-11-28	27.610	28.650	27.510	28.370	28.106	4,062,133
2023-11-27	29.260	29.400	27.800	27.950	27.690	6,242,665
2023-11-24	28.520	29.130	27.900	28.980	28.711	7,029,239
2023-11-23	28.500	28.770	27.900	28.430	28.166	5,359,440
2023-11-22	27.700	28.140	27.670	27.800	27.542	3,532,122
2023-11-21	28.580	28.620	27.700	27.910	27.651	5,505,800
2023-11-20	29.460	29.900	28.290	28.600	28.334	9,020,673
2023-11-17	27.900	29.650	27.700	29.360	29.087	11,276,141
2023-11-16	28.290	28.580	27.530	27.810	27.552	5,291,396
2023-11-15	28.970	29.100	28.000	28.310	28.047	6,449,837
2023-11-14	28.810	28.960	28.400	28.580	28.314	4,153,174
2023-11-13	29.600	29.800	28.550	28.970	28.701	6,074,744
2023-11-10	29.400	30.260	29.010	29.700	29.424	7,619,453
2023-11-09	31.330	31.560	28.950	29.950	29.672	9,145,078
2023-11-08	30.800	31.870	30.530	31.030	30.742	6,538,920
2023-11-07	30.110	30.780	29.700	30.640	30.355	5,267,535
2023-11-06	30.100	31.000	30.000	30.160	29.880	7,125,092
2023-11-03	30.610	30.750	29.550	29.750	29.474	6,421,972
2023-11-02	31.980	32.450	30.010	30.340	30.058	8,678,902

← NewerPage 12 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.