Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	36.420	37.850	35.950	36.000	36.000	13,663,622
2026-07-21	35.860	37.100	33.500	37.080	37.080	16,486,924
2026-07-20	36.000	38.030	35.730	36.400	36.400	13,121,235
2026-07-17	40.770	41.820	35.840	36.670	36.670	21,128,033
2026-07-16	40.000	42.970	38.760	41.850	41.850	23,962,699
2026-07-15	39.810	43.500	39.800	40.920	40.920	27,558,496
2026-07-14	39.030	41.000	37.510	40.710	40.710	19,727,348
2026-07-13	39.100	40.730	38.200	39.360	39.360	18,154,137
2026-07-10	37.100	40.200	36.500	39.750	39.750	20,104,881
2026-07-09	36.900	39.160	36.680	37.840	37.840	14,805,164
2026-07-08	38.600	39.990	37.620	37.690	37.690	13,893,809
2026-07-07	39.480	40.310	38.540	38.600	38.600	16,203,579
2026-07-06	40.090	44.800	39.610	40.500	40.500	28,441,080
2026-07-03	39.740	41.450	38.400	41.290	41.290	21,867,936
2026-07-02	40.030	41.760	39.200	39.680	39.680	24,545,184
2026-07-01	37.500	40.970	35.980	40.420	40.420	27,743,531
2026-06-30	37.210	37.960	36.680	37.280	37.280	17,833,129
2026-06-29	32.270	38.320	31.990	37.980	37.980	26,662,848
2026-06-26	34.360	34.770	32.510	32.510	32.510	10,214,485
2026-06-25	34.110	35.100	33.130	34.880	34.880	13,513,865
2026-06-24	36.070	36.360	34.310	34.440	34.440	15,937,416
2026-06-23	32.910	36.760	32.910	36.220	36.220	20,821,783
2026-06-22	33.000	33.190	31.370	33.120	33.120	11,972,448
2026-06-18	32.600	34.170	32.140	33.420	33.420	10,027,960
2026-06-17	33.100	33.130	32.460	32.780	32.780	7,395,594
2026-06-16	35.180	35.180	32.700	33.200	33.200	14,481,520
2026-06-15	34.800	35.320	34.410	35.270	35.270	8,213,306
2026-06-12	34.020	35.350	33.500	35.070	35.070	10,155,180
2026-06-11	33.960	34.770	33.200	34.120	34.120	8,312,974
2026-06-10	34.880	35.280	33.590	34.010	34.010	9,361,215
2026-06-09	34.840	35.920	34.300	35.340	35.340	8,407,602
2026-06-08	36.500	37.980	34.260	34.710	34.710	14,198,353
2026-06-05	39.860	40.500	37.370	37.580	37.580	14,082,630
2026-06-04	38.900	39.900	38.500	38.970	38.970	11,033,070
2026-06-03	38.010	40.980	36.650	39.290	39.290	16,205,010
2026-06-02	42.190	42.390	38.500	38.560	38.560	20,003,779
2026-06-01	43.000	44.440	42.120	42.400	42.400	18,493,471
2026-05-29	39.930	45.780	38.670	43.910	43.910	31,303,891
2026-05-28	41.800	42.280	40.400	40.630	40.630	15,283,700
2026-05-27	39.590	41.800	38.110	41.550	41.550	19,462,980
2026-05-26	40.020	41.160	37.440	39.860	39.860	17,204,770
2026-05-25	41.200	42.480	40.210	40.650	40.650	15,733,580
2026-05-22	39.670	41.360	39.080	41.060	41.060	18,859,750
2026-05-21	38.080	41.390	38.080	39.800	39.800	24,126,100
2026-05-20	38.190	38.930	37.600	38.180	38.180	9,506,850
2026-05-19	38.880	39.290	37.980	38.480	38.480	10,074,950
2026-05-18	40.490	40.680	38.420	38.750	38.750	13,239,570
2026-05-15	40.000	41.240	39.640	40.090	40.090	11,727,820
2026-05-14	41.020	42.370	40.070	40.080	40.080	14,460,780
2026-05-13	42.140	42.500	40.980	41.320	41.320	14,441,860
2026-05-12	42.500	43.980	41.800	41.980	41.980	20,585,949
2026-05-11	40.800	42.880	40.480	42.820	42.820	23,670,699
2026-05-08	42.750	43.360	40.830	40.850	40.850	24,549,990
2026-05-07	43.210	45.480	41.900	42.600	42.600	31,599,000
2026-05-06	40.500	44.000	40.190	43.600	43.600	26,416,520
2026-04-30	39.430	42.500	39.230	41.450	41.450	27,236,750
2026-04-29	38.710	40.020	37.660	39.820	39.820	24,924,680
2026-04-28	38.030	40.210	37.600	38.710	38.710	29,000,320
2026-04-27	37.530	39.370	37.530	38.290	38.290	25,250,320
2026-04-24	35.170	39.220	33.400	37.490	37.490	38,202,473

← NewerPage 2 of 21 · 1,218 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.