Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	43.300	45.880	42.210	45.800	30.061	4,760,518
2023-02-03	41.830	44.300	41.690	43.300	28.420	4,627,527
2023-02-02	41.650	42.780	41.300	42.100	27.633	1,635,654
2023-02-01	41.660	42.550	41.410	41.730	27.390	2,184,741
2023-01-31	40.300	43.330	39.880	41.910	27.508	3,930,558
2023-01-30	39.000	40.630	38.700	40.280	26.438	3,465,388
2023-01-20	38.860	39.500	38.520	38.700	25.401	1,344,726
2023-01-19	38.350	39.540	37.600	38.910	25.539	1,692,297
2023-01-18	38.550	39.090	37.830	38.350	25.171	1,965,301
2023-01-17	38.900	39.450	38.630	38.740	25.427	1,491,514
2023-01-16	38.000	39.860	38.000	38.950	25.565	4,333,647
2023-01-13	38.300	39.150	37.510	38.280	25.125	3,655,486
2023-01-12	38.440	39.950	38.000	38.320	25.152	2,295,463
2023-01-11	38.310	39.250	37.940	38.090	25.001	2,747,460
2023-01-10	38.420	39.500	37.600	38.500	25.270	2,946,840
2023-01-09	38.130	39.200	37.280	38.480	25.257	4,982,571
2023-01-06	41.070	41.360	37.560	38.000	24.941	9,025,642
2023-01-05	38.080	42.170	38.080	40.900	26.845	13,268,796
2023-01-04	35.450	37.800	35.450	36.940	24.246	4,703,436
2023-01-03	34.550	35.690	34.150	35.000	22.972	2,719,668
2022-12-30	34.650	34.940	34.260	34.580	22.697	1,875,568
2022-12-29	33.380	35.300	33.060	34.850	22.874	2,641,044
2022-12-28	32.900	33.990	32.410	33.450	21.955	1,429,695
2022-12-27	33.070	33.600	32.510	32.900	21.594	1,204,230
2022-12-26	32.840	33.380	32.240	33.070	21.706	1,591,638
2022-12-23	32.800	33.660	32.240	32.850	21.561	1,711,410
2022-12-22	33.600	34.890	32.860	32.960	21.633	2,415,300
2022-12-21	32.610	33.450	32.510	33.280	21.844	1,883,949
2022-12-20	32.490	33.500	32.110	32.930	21.614	2,906,655
2022-12-19	34.900	34.900	31.610	32.180	21.121	5,647,543
2022-12-16	34.900	34.900	33.900	34.260	22.487	1,903,861
2022-12-15	34.610	35.100	34.200	34.550	22.677	834,150
2022-12-14	34.950	35.430	34.280	34.610	22.716	1,584,361
2022-12-13	36.110	36.310	34.280	34.880	22.894	3,090,976
2022-12-12	34.600	36.440	34.600	35.830	23.517	2,454,498
2022-12-09	35.200	35.740	34.590	35.000	22.972	1,583,583
2022-12-08	34.750	36.200	34.340	35.180	23.091	2,541,445
2022-12-07	34.060	35.060	33.380	34.790	22.835	2,149,602
2022-12-06	34.940	35.180	33.810	34.050	22.349	2,427,103
2022-12-05	35.690	35.800	34.520	34.860	22.881	2,943,783
2022-12-02	36.010	36.250	35.200	35.400	23.235	1,649,233
2022-12-01	35.860	36.300	34.180	36.000	23.629	6,236,961
2022-11-30	34.970	36.600	34.460	35.740	23.458	5,030,200
2022-11-29	33.740	35.250	33.740	34.970	22.953	3,307,876
2022-11-28	34.100	35.990	34.050	34.790	22.835	2,767,675
2022-11-25	34.800	35.440	34.280	35.010	22.979	2,765,071
2022-11-24	34.960	35.620	33.740	35.140	23.064	3,249,889
2022-11-23	35.010	35.500	33.230	34.350	22.546	5,911,992
2022-11-22	36.270	36.800	34.530	35.000	22.972	6,197,820
2022-11-21	35.990	37.120	35.500	37.000	24.285	2,938,719
2022-11-18	35.670	37.150	35.670	36.580	24.010	4,105,917
2022-11-17	36.200	36.510	35.100	35.930	23.583	3,777,351
2022-11-16	37.570	37.600	35.500	36.320	23.839	4,852,182
2022-11-15	37.870	38.500	36.060	36.880	24.206	5,110,852
2022-11-14	35.020	38.420	33.700	37.740	24.771	10,746,208
2022-11-11	34.860	37.330	34.000	34.990	22.966	10,132,804
2022-11-10	34.220	35.300	33.180	34.360	22.552	8,683,219
2022-11-09	31.300	35.710	31.020	34.190	22.441	10,155,340
2022-11-08	30.800	31.580	29.780	31.290	20.537	3,588,495
2022-11-07	31.320	31.380	30.500	30.860	20.255	4,700,809

← NewerPage 16 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.