Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	26.700	26.960	26.300	26.660	17.498	1,763,506
2022-08-03	25.780	27.280	25.780	26.550	17.426	2,873,425
2022-08-02	27.000	27.200	25.500	25.930	17.019	4,014,073
2022-08-01	27.800	27.800	27.170	27.280	17.905	2,948,350
2022-07-29	28.390	28.810	27.890	28.040	18.404	2,970,075
2022-07-28	28.530	28.630	28.180	28.280	18.562	2,210,145
2022-07-27	27.980	28.760	27.830	28.450	18.673	2,950,360
2022-07-26	28.950	28.950	27.710	28.040	18.404	4,354,167
2022-07-25	28.600	29.800	28.530	28.900	18.969	6,989,743
2022-07-22	28.510	28.970	27.650	27.800	18.247	1,976,880
2022-07-21	28.450	28.710	28.250	28.510	18.713	1,327,531
2022-07-20	28.280	28.720	28.210	28.490	18.700	1,372,837
2022-07-19	28.120	28.370	27.880	28.200	18.509	1,368,180
2022-07-18	27.680	28.140	27.570	28.050	18.411	1,112,934
2022-07-15	28.350	28.540	27.770	27.810	18.253	1,653,030
2022-07-14	28.150	28.600	28.070	28.480	18.693	1,368,990
2022-07-13	28.860	29.070	28.020	28.190	18.503	1,694,355
2022-07-12	29.060	29.490	28.390	28.450	18.673	1,739,097
2022-07-11	28.880	29.440	28.750	29.050	19.067	2,081,745
2022-07-08	28.880	29.300	28.550	29.020	19.047	2,244,814
2022-07-07	29.180	29.760	28.620	28.920	18.982	3,462,106
2022-07-06	28.900	29.350	28.600	29.050	19.067	3,550,305
2022-07-05	28.910	29.250	28.400	28.900	18.969	3,139,744
2022-07-04	27.850	29.250	27.400	28.900	18.969	6,884,731
2022-07-01	26.990	27.330	26.860	27.280	17.905	1,608,027
2022-06-30	26.880	27.190	26.800	26.900	17.656	1,716,319
2022-06-29	27.320	27.600	26.900	26.920	17.669	2,105,205
2022-06-28	27.370	27.510	27.010	27.270	17.899	1,772,070
2022-06-27	28.210	28.480	27.410	27.530	18.069	2,928,714
2022-06-24	26.950	28.200	26.820	27.510	18.056	3,626,635
2022-06-23	27.470	27.470	26.620	26.950	17.689	2,953,593
2022-06-22	26.900	27.660	26.800	27.500	18.050	2,564,922
2022-06-21	27.180	27.470	26.860	26.940	17.682	1,352,191
2022-06-20	27.220	27.680	27.140	27.240	17.879	1,205,640
2022-06-17	26.950	27.220	26.680	27.180	17.840	1,834,717
2022-06-16	27.060	27.470	26.870	26.950	17.689	2,495,400
2022-06-15	27.140	27.480	27.010	27.070	17.768	2,309,238
2022-06-14	27.550	27.550	26.930	27.140	17.813	2,176,830
2022-06-13	27.820	28.180	27.550	27.790	18.240	1,195,290
2022-06-10	28.170	28.300	27.710	28.050	18.411	1,271,755
2022-06-09	27.800	28.280	27.400	28.280	18.562	1,573,743
2022-06-08	28.680	28.800	27.470	28.080	18.430	2,273,356
2022-06-07	28.090	28.800	28.000	28.720	18.851	1,939,471
2022-06-06	27.580	28.530	27.580	28.330	18.595	1,810,725
2022-06-02	27.900	27.900	27.330	27.680	18.168	1,560,763
2022-06-01	28.280	28.500	27.770	27.820	18.260	1,507,242
2022-05-31	28.140	28.500	27.830	28.290	18.568	1,697,557
2022-05-30	28.080	28.210	27.700	28.180	18.496	1,069,545
2022-05-27	28.000	28.330	27.500	28.220	18.522	2,055,142
2022-05-26	28.310	28.490	27.690	27.950	18.345	2,553,184
2022-05-25	28.010	28.600	28.000	28.570	18.752	1,896,444
2022-05-24	29.170	29.600	28.320	28.500	18.575	3,854,704
2022-05-23	29.170	31.000	28.820	29.990	19.546	6,060,138
2022-05-20	28.100	29.100	27.900	28.620	18.653	2,779,471
2022-05-19	27.630	28.340	27.500	28.080	18.301	1,795,723
2022-05-18	28.670	29.000	28.010	28.010	18.255	1,948,441
2022-05-17	29.110	29.290	28.420	28.740	18.731	2,176,831
2022-05-16	28.840	29.670	28.010	29.300	19.096	4,750,984
2022-05-13	29.820	30.100	28.830	29.130	18.985	5,540,031
2022-05-12	28.500	31.770	28.200	30.220	19.696	8,878,023

← NewerPage 18 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.