Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.310	28.900	27.130	28.900	18.836	4,345,230
2022-05-10	27.000	27.730	27.000	27.360	17.832	2,538,870
2022-05-09	26.900	28.030	26.600	28.030	18.269	3,442,216
2022-05-06	26.540	27.260	26.490	26.900	17.532	1,990,464
2022-05-05	26.760	27.920	26.720	27.120	17.675	3,998,989
2022-04-29	25.200	28.080	25.010	27.840	18.145	5,192,457
2022-04-28	25.050	26.400	24.510	25.660	16.724	2,925,078
2022-04-27	24.720	25.420	24.190	25.150	16.392	2,224,159
2022-04-26	24.060	26.920	23.810	25.220	16.437	3,126,442
2022-04-25	25.850	25.950	24.070	24.650	16.066	2,178,814
2022-04-22	26.420	26.860	24.990	26.470	17.252	2,900,208
2022-04-21	27.580	27.580	26.410	26.460	17.245	1,860,291
2022-04-20	26.890	28.120	26.890	27.280	17.780	1,791,357
2022-04-19	26.800	27.060	26.680	27.010	17.604	721,890
2022-04-18	27.390	27.390	26.650	26.920	17.545	1,029,597
2022-04-15	26.730	27.430	26.660	27.390	17.851	1,736,248
2022-04-14	26.660	27.000	26.660	26.860	17.506	812,953
2022-04-13	27.480	27.480	26.860	26.860	17.506	1,154,086
2022-04-12	27.130	27.700	26.750	27.410	17.864	1,617,565
2022-04-11	28.030	28.060	26.510	27.140	17.688	2,726,812
2022-04-08	28.000	28.380	27.560	28.290	18.438	3,102,091
2022-04-07	28.120	28.420	27.630	27.920	18.197	1,814,296
2022-04-06	27.860	28.800	27.510	28.080	18.301	2,069,629
2022-04-01	28.090	28.530	27.480	27.860	18.158	2,563,122
2022-03-31	28.510	29.250	28.090	28.200	18.379	2,382,201
2022-03-30	27.700	28.600	27.490	28.510	18.581	1,993,354
2022-03-29	28.010	28.450	27.750	27.890	18.177	1,695,702
2022-03-28	28.680	28.680	27.500	27.850	18.151	2,478,459
2022-03-25	28.610	29.170	28.330	28.600	18.640	2,654,428
2022-03-24	28.500	29.350	28.090	28.610	18.647	2,226,240
2022-03-23	28.570	28.950	28.300	28.700	18.705	2,012,526
2022-03-22	29.500	29.500	28.360	28.690	18.699	3,084,346
2022-03-21	29.100	29.710	28.710	29.420	19.174	3,039,334
2022-03-18	28.570	29.570	28.570	29.200	19.031	2,368,665
2022-03-17	28.120	29.730	28.000	28.980	18.888	4,327,210
2022-03-16	28.320	28.980	26.460	28.190	18.373	5,013,111
2022-03-15	29.860	30.200	27.860	28.280	18.431	6,411,223
2022-03-14	29.080	31.880	29.010	30.470	19.859	7,843,699
2022-03-11	28.500	29.800	28.070	29.410	19.168	3,615,433
2022-03-10	28.620	29.420	28.350	28.550	18.607	3,632,943
2022-03-09	28.330	28.700	26.300	27.820	18.132	4,237,972
2022-03-08	30.000	30.020	27.780	28.300	18.445	5,770,320
2022-03-07	31.260	31.260	29.710	29.990	19.546	6,609,475
2022-03-04	28.970	31.500	28.970	31.260	20.374	8,086,288
2022-03-03	29.460	29.490	29.010	29.050	18.933	1,260,388
2022-03-02	29.000	29.450	28.190	29.320	19.109	1,802,797
2022-03-01	29.350	29.350	28.880	29.080	18.953	1,354,275
2022-02-28	29.060	29.560	28.510	29.330	19.116	2,161,324
2022-02-25	28.860	29.330	28.860	28.960	18.875	1,821,562
2022-02-24	29.260	29.690	28.410	28.700	18.705	3,404,280
2022-02-23	28.210	29.970	28.210	29.270	19.077	3,930,070
2022-02-22	29.180	29.280	28.000	28.210	18.386	3,355,131
2022-02-21	28.190	29.180	27.800	29.180	19.018	3,044,026
2022-02-18	28.150	28.200	27.800	28.180	18.366	1,107,079
2022-02-17	28.650	28.840	28.100	28.180	18.366	1,955,074
2022-02-16	28.310	28.840	28.230	28.660	18.679	1,772,178
2022-02-15	28.240	28.640	28.000	28.330	18.464	1,784,574
2022-02-14	27.960	28.670	27.650	28.240	18.405	1,843,483
2022-02-11	28.810	29.090	27.950	27.980	18.236	2,188,534
2022-02-10	29.100	29.400	28.810	29.120	18.979	1,575,922

← NewerPage 19 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.