Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	35.500	35.550	33.910	34.550	34.550	11,634,580
2026-04-22	35.050	35.720	34.700	35.670	35.670	9,292,376
2026-04-21	36.000	36.320	34.960	35.510	35.510	8,986,764
2026-04-20	36.210	36.970	35.970	36.060	36.060	10,113,860
2026-04-17	37.110	37.410	36.000	36.580	36.580	13,307,910
2026-04-16	36.510	37.560	35.600	37.050	37.050	21,864,430
2026-04-15	36.020	37.490	34.600	37.100	37.100	29,424,301
2026-04-14	35.500	35.790	34.200	35.480	35.480	15,354,430
2026-04-13	36.060	36.060	34.900	35.510	35.510	10,575,100
2026-04-10	35.970	37.300	35.760	36.020	36.020	17,234,711
2026-04-09	36.810	37.560	35.700	35.850	35.850	16,845,090
2026-04-08	36.320	38.500	36.300	37.270	37.270	25,177,039
2026-04-07	36.010	37.090	35.010	35.900	35.900	17,482,619
2026-04-03	37.190	37.350	35.700	36.540	36.540	22,172,320
2026-04-02	36.960	39.420	36.000	37.400	37.400	36,751,754
2026-04-01	32.690	37.850	32.380	37.190	37.190	37,456,113
2026-03-31	32.960	33.710	32.400	32.430	32.430	10,277,170
2026-03-30	32.290	34.100	32.290	32.950	32.950	16,788,420
2026-03-27	29.900	33.190	29.810	32.470	32.470	16,774,240
2026-03-26	30.970	31.230	29.860	30.050	30.050	5,320,499
2026-03-25	30.800	31.380	30.440	30.980	30.980	5,966,476
2026-03-24	30.100	30.850	29.870	30.690	30.690	8,203,911
2026-03-23	30.890	30.930	29.310	29.560	29.560	7,929,342
2026-03-20	32.300	32.780	31.310	31.310	31.310	5,249,750
2026-03-19	32.400	32.920	32.000	32.220	32.220	5,458,910
2026-03-18	32.720	33.160	32.210	32.700	32.700	6,325,159
2026-03-17	32.520	33.880	32.430	32.820	32.820	9,763,979
2026-03-16	32.120	32.950	32.120	32.520	32.520	4,791,640
2026-03-13	32.000	33.110	31.670	32.250	32.250	7,225,250
2026-03-12	32.690	32.820	31.880	32.030	32.030	4,400,738
2026-03-11	33.160	33.370	32.560	32.650	32.650	5,485,155
2026-03-10	32.330	33.290	32.240	33.190	33.190	7,559,807
2026-03-09	31.310	32.400	31.290	32.170	32.170	6,055,052
2026-03-06	30.630	32.070	30.510	31.920	31.920	6,946,333
2026-03-05	30.800	31.240	30.300	30.880	30.880	5,410,882
2026-03-04	30.510	30.980	30.260	30.440	30.440	5,529,909
2026-03-03	32.300	32.570	30.800	30.850	30.850	9,704,656
2026-03-02	32.600	33.760	32.100	32.260	32.260	9,777,572
2026-02-27	32.720	33.160	32.450	33.150	33.150	4,538,455
2026-02-26	33.540	33.540	32.690	32.820	32.820	5,886,200
2026-02-25	32.790	33.660	32.600	33.540	33.540	6,123,381
2026-02-24	33.680	33.690	32.750	32.830	32.830	6,265,428
2026-02-13	33.660	33.990	33.200	33.290	33.290	5,470,989
2026-02-12	33.800	34.140	33.510	33.600	33.600	6,024,027
2026-02-11	34.500	34.690	33.730	33.800	33.800	6,488,700
2026-02-10	34.040	34.790	33.680	34.160	34.160	7,212,152
2026-02-09	34.500	34.610	33.800	33.990	33.990	7,539,911
2026-02-06	34.000	35.200	33.620	33.880	33.880	10,014,890
2026-02-05	34.340	34.550	33.710	33.900	33.900	4,659,500
2026-02-04	33.580	34.390	33.580	34.260	34.260	6,509,695
2026-02-03	33.180	33.930	33.030	33.820	33.820	6,073,693
2026-02-02	33.550	34.150	32.910	32.950	32.950	6,382,689
2026-01-30	34.630	34.940	33.300	33.650	33.650	7,631,650
2026-01-29	34.460	35.090	33.660	34.330	34.330	8,632,770
2026-01-28	35.440	35.790	34.650	34.760	34.760	8,926,116
2026-01-27	36.580	36.650	34.570	35.390	35.390	15,160,320
2026-01-26	36.580	37.500	35.810	36.990	36.990	20,649,471
2026-01-23	35.380	37.320	35.380	36.400	36.400	16,759,461
2026-01-22	35.900	36.020	35.080	35.310	35.310	9,417,471
2026-01-21	36.000	36.470	35.380	35.790	35.790	8,802,669

← NewerPage 3 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.