Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	28.140	29.440	28.030	29.200	19.031	2,683,129
2022-02-08	28.410	28.600	27.650	28.140	18.340	2,193,655
2022-02-07	28.100	28.880	27.810	28.400	18.510	2,982,586
2022-01-28	28.000	28.350	27.450	27.790	18.112	2,638,186
2022-01-27	28.790	29.330	27.830	28.000	18.249	2,654,886
2022-01-26	28.860	29.350	28.380	28.550	18.607	1,921,024
2022-01-25	29.440	29.960	28.680	28.800	18.770	3,179,460
2022-01-24	29.440	29.700	28.880	29.400	19.161	2,067,583
2022-01-21	30.740	31.140	29.360	29.460	19.201	3,818,709
2022-01-20	31.770	32.500	30.700	30.980	20.191	3,218,068
2022-01-19	32.200	32.300	31.400	31.770	20.706	3,098,719
2022-01-18	33.680	33.680	31.650	32.040	20.882	4,782,184
2022-01-17	34.140	34.140	33.000	33.220	21.651	3,609,157
2022-01-14	32.620	34.140	32.170	33.680	21.951	5,652,403
2022-01-13	34.490	34.880	32.530	32.610	21.254	5,157,501
2022-01-12	34.080	35.390	33.900	34.540	22.511	4,406,334
2022-01-11	35.350	35.780	33.660	34.130	22.244	6,522,258
2022-01-10	34.800	35.880	34.800	35.180	22.929	3,407,913
2022-01-07	36.000	36.090	34.770	34.800	22.681	2,526,417
2022-01-06	34.670	35.760	34.300	35.520	23.150	2,876,725
2022-01-05	36.090	36.090	34.610	35.000	22.811	4,848,217
2022-01-04	36.390	37.250	35.510	36.200	23.593	7,632,442
2021-12-31	33.520	36.900	33.350	35.900	23.398	10,476,700
2021-12-30	34.500	34.500	32.860	33.390	21.762	3,916,219
2021-12-29	34.860	34.860	33.510	34.210	22.296	5,298,882
2021-12-28	32.910	34.120	32.440	34.040	22.186	5,555,209
2021-12-27	32.210	33.300	31.800	32.960	21.482	2,416,894
2021-12-24	31.510	32.290	31.510	32.150	20.954	1,629,610
2021-12-23	32.140	32.210	31.650	31.820	20.739	1,225,426
2021-12-22	32.010	32.690	31.950	32.330	21.071	1,278,571
2021-12-21	31.360	32.200	31.360	31.820	20.739	1,230,385
2021-12-20	32.180	32.260	31.220	31.360	20.439	1,983,417
2021-12-17	32.200	32.400	31.570	32.400	21.117	1,723,641
2021-12-16	32.750	32.980	32.180	32.210	20.993	1,168,483
2021-12-15	33.260	33.260	32.450	32.810	21.384	1,785,300
2021-12-14	33.860	33.860	33.080	33.260	21.677	1,067,880
2021-12-13	33.620	33.880	33.280	33.540	21.860	1,214,416
2021-12-10	32.390	33.680	32.070	33.510	21.840	2,631,088
2021-12-09	31.740	32.680	31.650	32.320	21.065	1,305,586
2021-12-08	31.900	31.940	31.260	31.740	20.687	1,050,430
2021-12-07	32.370	32.630	31.360	31.550	20.563	1,522,363
2021-12-06	33.300	33.300	31.890	32.370	21.097	1,467,750
2021-12-03	32.680	33.240	32.400	32.960	21.482	1,266,840
2021-12-02	33.380	33.380	32.480	32.680	21.299	1,805,673
2021-12-01	34.050	34.180	33.050	33.290	21.697	1,678,758
2021-11-30	33.900	34.290	33.350	33.660	21.938	2,199,711
2021-11-29	33.430	34.390	33.000	34.100	22.225	3,824,151
2021-11-26	34.220	34.300	32.680	33.160	21.612	4,356,036
2021-11-25	33.000	34.400	32.700	34.380	22.407	3,815,157
2021-11-24	33.050	33.490	32.780	33.150	21.606	1,527,390
2021-11-23	33.690	34.100	33.000	33.050	21.540	2,827,407
2021-11-22	34.060	34.560	32.960	33.740	21.990	3,258,162
2021-11-19	34.440	34.440	33.310	33.860	22.068	2,792,500
2021-11-18	34.400	34.750	33.780	33.950	22.127	3,167,683
2021-11-17	33.610	34.850	33.420	34.100	22.225	3,106,461
2021-11-16	32.750	34.400	32.750	33.620	21.912	2,882,829
2021-11-15	32.180	33.180	31.880	32.990	21.501	1,906,732
2021-11-12	31.930	32.400	31.800	32.190	20.980	1,114,186
2021-11-11	32.580	32.630	31.750	31.900	20.791	1,583,626
2021-11-10	32.420	32.870	31.980	32.540	21.208	2,013,636

← NewerPage 20 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.