Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.130	25.330	24.310	24.950	24.718	8,846,296
2023-07-31	27.360	27.400	24.700	25.220	24.986	13,102,137
2023-07-28	27.620	27.720	27.100	27.490	27.235	2,069,251
2023-07-27	27.930	28.200	27.560	27.610	27.353	1,498,161
2023-07-26	27.960	28.420	27.710	28.070	27.809	1,280,238
2023-07-25	28.100	28.200	27.440	27.970	27.710	1,988,290
2023-07-24	26.950	28.100	26.880	27.970	27.710	3,200,918
2023-07-21	27.300	27.460	26.850	26.990	26.739	2,022,756
2023-07-20	27.500	27.800	27.160	27.350	27.096	2,171,905
2023-07-19	27.360	27.920	27.180	27.500	27.245	2,524,182
2023-07-18	28.500	28.500	27.430	27.940	27.680	4,902,335
2023-07-17	27.930	30.140	27.900	28.630	28.364	7,154,096
2023-07-14	27.810	28.300	27.780	27.950	27.690	1,635,084
2023-07-13	27.780	28.400	27.510	28.140	27.879	1,801,057
2023-07-12	28.400	28.640	27.600	27.780	27.522	1,521,528
2023-07-11	28.150	28.530	27.960	28.260	27.997	1,418,223
2023-07-10	28.510	28.560	27.900	28.230	27.968	1,589,431
2023-07-07	28.500	28.750	28.280	28.440	28.176	1,055,043
2023-07-06	28.810	29.800	28.470	28.630	28.364	2,401,329
2023-07-05	28.980	29.540	28.660	29.130	28.859	2,452,514
2023-07-04	28.640	29.060	28.300	28.860	28.592	2,211,437
2023-07-03	29.300	29.300	28.500	28.900	28.632	2,383,579
2023-06-30	28.810	30.220	28.760	29.300	29.028	3,580,372
2023-06-29	27.560	28.910	27.380	28.800	28.532	3,732,996
2023-06-28	28.500	29.040	27.670	27.790	27.532	3,460,324
2023-06-27	28.140	29.270	27.990	28.490	28.225	3,804,053
2023-06-26	27.380	29.090	27.180	28.310	28.047	7,792,708
2023-06-21	29.500	29.500	27.300	27.450	27.195	8,177,375
2023-06-20	30.000	30.330	29.430	29.920	29.642	2,622,662
2023-06-19	30.250	30.650	29.670	29.850	29.573	3,261,908
2023-06-16	31.450	32.150	30.030	30.120	29.840	3,940,295
2023-06-15	30.570	31.650	30.200	31.390	31.098	3,552,350
2023-06-14	29.210	30.980	29.180	30.570	30.286	2,693,200
2023-06-13	29.650	30.090	29.410	29.600	29.325	2,370,000
2023-06-12	30.000	30.180	28.700	29.610	29.335	3,417,634
2023-06-09	30.050	30.730	30.000	30.180	29.900	1,092,117
2023-06-08	30.880	30.940	30.000	30.250	29.969	1,303,780
2023-06-07	31.030	31.270	30.410	30.660	30.375	1,491,900
2023-06-06	31.580	31.850	30.840	30.900	30.613	2,112,800
2023-06-05	30.800	31.810	30.710	31.670	31.376	1,787,490
2023-06-02	31.630	31.760	30.730	30.870	30.583	1,520,200
2023-06-01	31.720	32.260	31.010	31.110	30.821	1,770,499
2023-05-31	31.700	32.680	31.580	31.940	31.643	1,919,900
2023-05-30	32.130	33.410	31.600	31.700	31.405	4,200,496
2023-05-29	33.260	33.550	32.110	32.410	32.109	2,770,885
2023-05-26	31.920	33.600	31.920	33.180	32.872	2,999,900
2023-05-25	32.320	32.590	31.500	31.920	31.623	1,879,247
2023-05-24	31.980	32.950	31.030	32.690	32.386	3,284,140
2023-05-23	47.440	48.600	47.440	48.120	31.584	2,105,895
2023-05-22	48.420	48.800	47.050	47.910	31.446	2,057,392
2023-05-19	47.810	48.450	47.000	48.200	31.636	1,857,019
2023-05-18	48.750	49.150	47.000	47.350	31.078	2,530,447
2023-05-17	49.660	49.760	48.170	48.780	32.017	2,518,740
2023-05-16	47.040	50.380	46.330	49.190	32.286	5,207,949
2023-05-15	45.940	47.300	45.600	47.080	30.901	2,113,444
2023-05-12	44.410	46.900	44.110	46.320	30.402	2,668,359
2023-05-11	45.090	45.440	44.240	44.410	29.149	1,915,923
2023-05-10	45.630	46.050	44.850	45.090	29.595	2,722,174
2023-05-09	47.110	47.600	45.400	45.630	29.949	2,721,420
2023-05-08	48.020	48.600	46.440	47.110	30.921	2,440,800

← NewerPage 14 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.