Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	36.000	36.470	35.380	35.790	35.790	8,802,669
2026-01-20	37.000	37.230	35.800	36.180	36.180	10,006,340
2026-01-19	37.720	37.850	36.820	36.960	36.960	11,109,080
2026-01-16	38.700	39.390	36.810	37.860	37.860	17,799,016
2026-01-15	41.130	42.200	38.380	38.860	38.860	27,050,932
2026-01-14	43.340	45.880	41.560	41.750	41.750	40,087,782
2026-01-13	38.710	44.300	38.260	42.650	42.650	45,312,815
2026-01-12	37.090	37.670	36.330	37.460	37.460	13,959,057
2026-01-09	36.020	37.710	35.690	37.360	37.360	15,411,894
2026-01-08	35.390	36.890	35.010	36.020	36.020	11,771,661
2026-01-07	35.900	36.500	35.120	35.390	35.390	9,373,042
2026-01-06	36.140	36.340	35.400	35.890	35.890	9,950,148
2026-01-05	33.530	36.150	33.200	35.840	35.840	15,644,934
2025-12-31	34.150	34.350	33.480	33.550	33.550	7,493,901
2025-12-30	34.080	34.490	33.830	34.110	34.110	7,868,709
2025-12-29	34.510	34.780	34.130	34.510	34.510	9,422,490
2025-12-26	35.450	35.580	34.480	34.790	34.790	11,511,636
2025-12-25	34.840	35.800	34.660	35.670	35.670	9,862,169
2025-12-24	35.450	35.710	34.600	34.890	34.890	12,232,063
2025-12-23	36.800	37.850	34.920	35.500	35.500	20,304,922
2025-12-22	35.680	38.470	35.600	36.650	36.650	20,670,141
2025-12-19	34.510	36.380	33.930	35.600	35.600	20,410,381
2025-12-18	33.610	35.470	33.350	34.720	34.720	26,069,890
2025-12-17	32.910	33.450	31.700	33.340	33.340	25,581,324
2025-12-16	35.700	35.700	32.000	33.420	33.420	43,191,907
2025-12-15	37.320	38.000	37.320	37.320	37.320	16,847,300
2025-12-12	47.840	47.950	45.580	46.650	46.650	7,069,850
2025-12-11	48.290	48.880	47.570	47.840	47.840	3,593,905
2025-12-10	47.280	49.000	46.900	48.290	48.290	4,447,125
2025-12-09	48.240	49.290	47.140	47.660	47.660	5,644,722
2025-12-08	48.000	49.800	47.800	48.370	48.370	6,624,642
2025-12-05	48.680	48.860	46.190	48.010	48.010	6,932,242
2025-12-04	47.000	48.880	46.720	48.200	48.200	6,575,772
2025-12-03	48.080	48.460	46.860	47.180	47.180	5,928,627
2025-12-02	48.890	49.130	48.080	48.220	48.220	6,014,500
2025-12-01	50.700	50.950	47.810	49.310	49.310	12,086,459
2025-11-28	51.500	51.650	49.350	50.680	50.680	7,325,707
2025-11-27	54.250	54.350	51.540	51.630	51.630	7,848,506
2025-11-26	53.480	56.000	53.160	53.560	53.560	12,661,174
2025-11-25	49.560	55.880	48.910	53.760	53.760	15,642,351
2025-11-24	48.200	50.310	48.200	49.100	49.100	5,299,876
2025-11-21	50.030	50.890	48.060	48.440	48.440	5,218,950
2025-11-20	49.300	51.890	49.240	50.460	50.460	7,196,599
2025-11-19	49.070	50.170	47.770	49.300	49.300	5,534,188
2025-11-18	50.100	50.760	48.880	49.240	49.240	4,522,216
2025-11-17	51.320	51.320	49.300	50.010	50.010	6,017,703
2025-11-14	50.700	53.800	50.420	51.420	51.420	11,172,510
2025-11-13	48.520	52.780	48.210	51.460	51.460	14,350,490
2025-11-12	47.500	48.960	47.100	48.150	48.150	5,574,948
2025-11-11	49.410	50.200	48.740	48.930	48.930	5,761,590
2025-11-10	49.280	50.350	48.910	49.950	49.950	6,957,079
2025-11-07	49.850	50.080	48.590	48.880	48.880	6,009,099
2025-11-06	50.140	50.400	48.650	49.850	49.850	7,467,698
2025-11-05	51.050	51.730	49.560	50.130	50.130	8,965,583
2025-11-04	53.070	53.690	50.620	51.650	51.650	10,149,750
2025-11-03	56.220	56.280	51.330	53.060	53.060	13,443,706
2025-10-31	50.970	56.880	50.500	55.940	55.940	18,160,842
2025-10-30	53.080	53.180	50.240	50.880	50.880	9,099,298
2025-10-29	53.000	53.950	52.000	53.300	53.300	6,699,519
2025-10-28	52.600	54.160	51.850	53.370	53.370	8,886,255

← NewerPage 4 of 21 · 1,219 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.