Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32.150	32.210	30.910	31.520	20.688	5,345,827
2022-11-03	30.470	32.880	30.470	31.840	20.898	9,197,166
2022-11-02	29.050	31.310	28.730	30.010	19.697	7,083,699
2022-11-01	27.670	30.370	27.670	29.400	19.297	8,324,497
2022-10-31	26.540	28.000	26.380	27.650	18.148	4,247,835
2022-10-28	27.300	27.390	26.420	26.590	17.453	2,909,589
2022-10-27	27.130	27.480	26.500	27.210	17.859	3,471,387
2022-10-26	26.280	27.980	26.280	27.130	17.807	3,425,910
2022-10-25	26.990	27.300	25.970	26.150	17.164	3,101,160
2022-10-24	27.660	28.360	26.710	27.050	17.754	4,525,792
2022-10-21	27.310	27.670	26.890	27.450	18.017	3,082,288
2022-10-20	27.000	27.930	26.500	27.310	17.925	4,646,077
2022-10-19	26.800	27.700	26.490	27.250	17.886	7,655,482
2022-10-18	24.760	27.420	24.280	27.140	17.813	8,901,495
2022-10-17	24.650	24.910	24.360	24.770	16.258	1,909,993
2022-10-14	23.680	24.790	23.480	24.680	16.199	3,806,926
2022-10-13	22.670	23.950	22.630	23.480	15.411	1,759,450
2022-10-12	22.400	22.770	21.940	22.710	14.906	1,094,164
2022-10-11	22.220	22.620	21.930	22.340	14.663	1,342,480
2022-10-10	23.880	23.990	22.300	22.440	14.729	2,066,872
2022-09-30	23.590	23.990	23.390	23.610	15.497	1,207,230
2022-09-29	23.400	24.160	23.400	23.510	15.431	1,371,598
2022-09-28	23.450	23.840	23.230	23.400	15.359	1,616,938
2022-09-27	22.900	23.490	22.820	23.420	15.372	1,037,221
2022-09-26	23.230	23.490	22.880	23.050	15.129	764,982
2022-09-23	23.690	23.720	23.000	23.290	15.287	1,070,157
2022-09-22	23.430	24.140	23.110	23.760	15.595	1,353,537
2022-09-21	23.400	23.680	22.760	23.610	15.497	937,686
2022-09-20	23.120	23.180	22.860	23.130	15.182	727,543
2022-09-19	23.220	23.280	22.650	23.000	15.096	917,640
2022-09-16	23.760	23.960	23.010	23.050	15.129	1,347,255
2022-09-15	24.380	24.540	23.610	23.760	15.595	1,574,880
2022-09-14	24.360	24.450	23.740	24.400	16.015	1,644,973
2022-09-13	24.680	24.750	24.410	24.490	16.074	917,751
2022-09-09	24.220	24.760	24.020	24.680	16.199	1,914,375
2022-09-08	24.550	24.680	24.160	24.160	15.858	1,078,290
2022-09-07	24.680	24.860	24.310	24.650	16.179	1,328,044
2022-09-06	24.800	24.890	24.560	24.780	16.265	1,060,359
2022-09-05	24.870	25.410	24.580	24.750	16.245	1,734,222
2022-09-02	24.830	25.100	24.600	24.860	16.317	1,619,760
2022-09-01	24.640	25.380	24.520	24.800	16.278	1,645,003
2022-08-31	25.000	25.180	24.640	24.770	16.258	2,303,850
2022-08-30	25.350	25.350	24.930	25.060	16.448	1,331,520
2022-08-29	25.000	25.230	24.700	25.020	16.422	1,317,736
2022-08-26	25.250	25.650	24.980	25.040	16.435	1,245,457
2022-08-25	25.260	25.750	25.000	25.240	16.566	1,432,399
2022-08-24	26.000	26.100	25.000	25.070	16.455	2,003,677
2022-08-23	26.390	26.390	25.810	26.000	17.065	1,445,520
2022-08-22	26.230	26.450	25.950	26.400	17.328	904,420
2022-08-19	26.400	26.700	26.220	26.220	17.210	1,411,297
2022-08-18	26.870	26.930	26.450	26.480	17.380	1,192,801
2022-08-17	26.690	26.980	26.600	26.870	17.636	1,163,550
2022-08-16	26.840	26.970	26.520	26.680	17.512	1,430,182
2022-08-15	27.230	27.350	26.660	26.800	17.590	1,567,843
2022-08-12	26.710	27.590	26.400	27.080	17.774	2,236,950
2022-08-11	26.550	26.940	26.490	26.850	17.623	1,239,810
2022-08-10	26.570	26.850	26.340	26.400	17.328	1,441,738
2022-08-09	26.870	26.870	26.310	26.600	17.459	1,311,480
2022-08-08	26.780	27.100	26.700	26.870	17.636	1,103,730
2022-08-05	26.750	27.090	26.660	26.790	17.584	1,399,587

← NewerPage 17 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.