Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	49.660	50.000	47.810	48.020	31.518	2,640,879
2023-05-04	47.680	51.510	47.560	49.660	32.595	5,787,901
2023-04-28	47.700	48.450	47.440	48.020	31.518	2,153,104
2023-04-27	46.970	48.680	46.240	48.200	31.636	3,802,234
2023-04-26	47.190	47.790	45.690	46.810	30.724	2,678,173
2023-04-25	46.950	48.350	45.810	47.280	31.032	4,482,300
2023-04-24	46.000	47.330	45.600	46.800	30.717	4,334,880
2023-04-21	44.880	47.580	44.500	46.670	30.632	5,360,652
2023-04-20	43.740	45.200	43.410	44.480	29.195	4,228,029
2023-04-19	45.600	46.400	43.010	43.410	28.492	5,789,550
2023-04-18	48.020	48.570	45.200	45.600	29.930	3,345,138
2023-04-17	46.780	49.030	46.780	48.020	31.518	3,338,880
2023-04-14	45.640	47.790	45.560	47.160	30.954	6,011,748
2023-04-13	45.000	45.780	44.510	45.220	29.680	3,409,560
2023-04-12	45.670	46.450	44.810	45.250	29.700	1,849,522
2023-04-11	47.080	47.820	45.400	45.670	29.976	2,056,372
2023-04-10	47.730	48.350	45.250	47.560	31.216	3,681,318
2023-04-07	44.900	48.200	44.290	47.730	31.328	4,174,540
2023-04-06	42.990	45.380	42.720	44.750	29.372	2,480,649
2023-04-04	43.230	43.450	42.080	42.990	28.217	3,298,372
2023-04-03	43.660	44.280	42.330	43.230	28.374	3,433,567
2023-03-31	42.940	44.690	42.390	43.660	28.657	2,774,220
2023-03-30	43.560	43.680	42.390	42.700	28.026	2,462,875
2023-03-29	45.000	45.230	43.070	43.550	28.584	2,378,572
2023-03-28	43.030	45.440	42.990	44.770	29.385	2,140,998
2023-03-27	43.760	44.750	42.480	44.000	28.880	3,481,303
2023-03-24	44.340	45.340	43.340	43.760	28.722	1,670,565
2023-03-23	44.950	45.290	44.400	44.720	29.352	1,017,690
2023-03-22	45.220	46.500	44.700	44.900	29.470	1,345,386
2023-03-21	45.950	47.360	44.860	45.200	29.667	2,987,256
2023-03-20	47.000	47.680	44.000	46.740	30.678	3,874,528
2023-03-17	48.000	48.000	46.110	47.140	30.941	3,841,216
2023-03-16	45.750	49.200	45.250	48.000	31.505	4,056,103
2023-03-15	45.160	45.990	44.720	45.650	29.963	2,120,730
2023-03-14	45.750	47.100	44.440	44.750	29.372	2,194,167
2023-03-13	44.960	46.800	44.770	46.210	30.330	2,652,870
2023-03-10	45.460	45.990	44.450	44.960	29.510	1,332,660
2023-03-09	45.610	46.400	45.090	45.600	29.930	971,250
2023-03-08	45.750	45.990	45.000	45.500	29.864	1,336,183
2023-03-07	46.350	47.180	45.500	45.750	30.028	1,773,591
2023-03-06	45.980	47.450	45.980	46.390	30.448	2,161,500
2023-03-03	46.180	46.980	45.400	46.200	30.324	3,220,177
2023-03-02	47.240	47.670	45.800	46.230	30.343	3,676,522
2023-03-01	48.000	49.000	47.250	47.650	31.275	1,769,398
2023-02-28	47.900	48.990	47.070	48.690	31.958	2,793,150
2023-02-27	48.680	50.670	47.100	47.870	31.420	3,556,842
2023-02-24	47.990	48.800	47.110	48.640	31.925	1,833,750
2023-02-23	48.510	49.380	47.400	47.700	31.308	1,641,499
2023-02-22	48.610	48.920	47.660	48.610	31.905	2,656,386
2023-02-21	47.580	49.930	46.930	48.610	31.905	3,664,464
2023-02-20	47.530	48.000	46.400	47.600	31.242	3,213,045
2023-02-17	44.330	48.000	43.890	47.500	31.177	6,317,746
2023-02-16	46.800	46.940	44.050	44.200	29.011	3,556,545
2023-02-15	46.300	47.880	45.900	46.530	30.540	2,836,849
2023-02-14	46.830	46.830	45.830	46.300	30.389	2,018,136
2023-02-13	45.160	47.190	44.420	46.830	30.737	2,848,449
2023-02-10	46.000	46.160	44.380	45.480	29.851	2,171,883
2023-02-09	44.500	46.390	43.660	46.100	30.258	3,348,192
2023-02-08	43.500	46.960	43.470	44.860	29.444	4,114,957
2023-02-07	45.580	46.310	43.210	43.550	28.584	3,839,613

← NewerPage 15 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.