Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.650	33.500	28.230	31.450	31.158	15,388,279
2023-10-31	28.540	29.640	28.430	28.680	28.414	5,556,961
2023-10-30	28.110	29.500	28.000	28.930	28.661	9,852,460
2023-10-27	26.620	28.890	26.350	28.270	28.007	14,658,357
2023-10-26	25.550	26.750	25.230	26.510	26.264	6,523,949
2023-10-25	25.710	26.300	25.330	25.830	25.590	6,807,141
2023-10-24	24.800	25.670	24.500	25.500	25.263	5,869,577
2023-10-23	25.480	25.940	24.770	25.000	24.768	5,712,041
2023-10-20	25.420	25.940	25.000	25.490	25.253	7,034,358
2023-10-19	26.370	26.800	25.370	25.480	25.243	10,206,469
2023-10-18	26.800	27.290	26.260	26.680	26.432	8,160,510
2023-10-17	26.270	27.300	26.000	26.970	26.719	12,224,826
2023-10-16	26.980	28.060	26.600	26.810	26.561	20,214,538
2023-10-13	25.360	27.020	25.290	26.400	26.155	19,488,927
2023-10-12	24.890	25.600	24.660	24.980	24.748	7,482,099
2023-10-11	24.150	26.350	23.690	24.850	24.619	15,429,833
2023-10-10	24.970	25.060	23.980	24.150	23.926	14,150,582
2023-10-09	25.640	25.820	24.410	25.020	24.788	15,018,077
2023-09-28	25.100	27.380	24.760	25.640	25.402	25,279,605
2023-09-27	22.120	25.950	21.850	25.470	25.233	23,173,638
2023-09-26	21.250	22.380	21.230	21.970	21.766	8,791,649
2023-09-25	20.900	21.490	20.800	21.290	21.092	5,464,401
2023-09-22	20.510	21.170	20.210	21.010	20.815	5,940,381
2023-09-21	20.310	20.880	20.310	20.520	20.329	5,180,014
2023-09-20	20.680	20.840	20.410	20.510	20.319	4,381,540
2023-09-19	21.000	21.370	20.500	20.580	20.389	5,545,957
2023-09-18	20.510	21.780	20.410	20.890	20.696	9,998,666
2023-09-15	19.980	20.790	19.950	20.470	20.280	5,501,321
2023-09-14	20.130	20.300	19.900	20.020	19.834	2,893,480
2023-09-13	20.500	20.540	19.900	20.130	19.943	5,100,242
2023-09-12	20.380	20.880	20.010	20.540	20.349	6,682,800
2023-09-11	19.400	20.690	19.400	20.420	20.230	9,248,808
2023-09-08	19.460	19.520	19.270	19.440	19.259	2,496,044
2023-09-07	19.800	19.880	19.220	19.300	19.121	2,973,361
2023-09-06	20.100	20.170	19.730	19.820	19.636	3,308,797
2023-09-05	20.120	20.350	20.020	20.100	19.913	3,575,334
2023-09-04	20.350	20.480	20.010	20.190	20.002	4,152,301
2023-09-01	20.190	20.560	19.980	20.330	20.141	4,138,434
2023-08-31	19.850	20.270	19.620	20.170	19.983	6,711,758
2023-08-30	19.610	20.050	19.530	19.860	19.676	3,889,950
2023-08-29	18.740	19.770	18.600	19.610	19.428	5,466,549
2023-08-28	19.550	19.880	18.680	18.760	18.586	5,355,076
2023-08-25	18.950	19.140	18.600	18.650	18.477	3,498,690
2023-08-24	18.750	19.100	18.540	18.950	18.774	3,159,757
2023-08-23	19.280	19.280	18.750	18.750	18.576	3,157,035
2023-08-22	19.220	19.400	18.850	19.230	19.051	3,533,935
2023-08-21	19.320	19.500	19.180	19.180	19.002	3,880,463
2023-08-18	19.980	20.060	19.360	19.420	19.240	4,655,163
2023-08-17	19.970	20.220	19.760	19.970	19.784	4,739,336
2023-08-16	20.330	20.600	20.070	20.140	19.953	5,416,139
2023-08-15	20.280	20.880	20.100	20.450	20.260	10,226,866
2023-08-14	20.150	20.420	19.900	20.340	20.151	6,175,763
2023-08-11	19.880	20.720	19.840	20.280	20.092	11,889,455
2023-08-10	19.800	20.060	19.550	19.840	19.656	8,478,569
2023-08-09	19.610	20.070	19.010	19.950	19.765	14,728,545
2023-08-08	19.700	20.140	19.580	19.720	19.537	17,001,148
2023-08-07	22.120	23.120	19.590	20.440	20.250	30,930,560
2023-08-04	24.610	24.790	24.480	24.490	24.262	2,463,227
2023-08-03	24.170	24.750	24.110	24.670	24.441	3,705,159
2023-08-02	24.960	24.960	24.080	24.170	23.945	5,628,050

← NewerPage 13 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.