Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	52.180	54.100	52.120	52.630	52.630	7,451,911
2025-10-24	52.830	53.190	51.070	52.220	52.220	9,210,777
2025-10-23	55.470	56.250	51.800	53.190	53.190	11,337,094
2025-10-22	53.400	56.800	53.400	56.030	56.030	16,473,020
2025-10-21	54.910	55.370	52.330	52.940	52.940	10,691,312
2025-10-20	55.590	57.310	53.910	54.960	54.960	7,763,469
2025-10-17	54.700	58.990	54.460	55.550	55.550	14,252,494
2025-10-16	55.100	55.800	52.800	53.820	53.820	9,553,613
2025-10-15	52.980	57.000	52.680	55.630	55.630	12,025,573
2025-10-14	61.890	62.500	52.660	52.980	52.980	17,197,961
2025-10-13	56.000	62.500	55.600	61.820	61.820	13,355,934
2025-10-10	55.950	60.060	55.500	58.280	58.280	11,195,351
2025-10-09	59.520	60.100	56.020	56.290	56.290	9,338,214
2025-09-30	56.970	60.530	56.220	59.430	59.430	9,310,046
2025-09-29	56.800	57.740	55.770	56.960	56.960	5,987,219
2025-09-26	57.010	58.100	55.530	55.740	55.740	7,953,354
2025-09-25	59.500	59.800	57.500	57.870	57.870	7,753,593
2025-09-24	59.000	60.360	58.310	59.490	59.490	5,603,608
2025-09-23	60.800	61.590	57.800	59.000	59.000	7,236,200
2025-09-22	58.820	61.540	58.820	61.210	61.210	6,461,642
2025-09-19	61.400	61.850	58.510	59.000	59.000	5,271,870
2025-09-18	60.000	64.320	59.970	60.770	60.770	9,605,683
2025-09-17	60.460	61.470	58.930	60.300	60.300	6,574,580
2025-09-16	61.960	62.230	59.730	60.350	60.350	6,477,050
2025-09-15	61.920	64.730	61.700	62.210	62.210	8,564,965
2025-09-12	62.500	63.990	61.820	62.350	62.350	9,224,817
2025-09-11	58.300	61.880	56.300	61.230	61.230	12,531,002
2025-09-10	67.110	69.280	58.000	61.420	61.420	22,040,178
2025-09-09	66.580	72.610	66.370	68.560	68.560	15,799,193
2025-09-08	66.600	70.280	65.330	66.400	66.400	8,880,840
2025-09-05	66.640	68.090	64.000	66.700	66.700	10,646,729
2025-09-04	74.490	76.780	65.330	67.270	67.270	12,481,318
2025-09-03	72.140	76.880	70.000	72.790	72.790	13,572,431
2025-09-02	74.000	74.850	70.840	71.860	71.860	11,089,222
2025-09-01	65.370	75.000	65.370	73.630	73.630	17,855,334
2025-08-29	65.900	67.300	65.400	66.390	66.390	9,101,750
2025-08-28	64.920	66.300	62.820	66.130	66.130	9,558,228
2025-08-27	66.680	68.080	64.520	64.950	64.950	8,369,095
2025-08-26	71.000	71.130	66.300	66.580	66.580	10,689,577
2025-08-25	65.800	70.300	65.800	69.510	69.510	11,502,611
2025-08-22	67.830	68.780	65.820	66.350	66.350	14,566,735
2025-08-21	68.720	70.500	68.000	69.720	69.720	8,991,878
2025-08-20	70.810	74.800	68.360	70.050	70.050	12,384,172
2025-08-19	71.000	76.000	69.440	71.540	71.540	17,910,607
2025-08-18	70.650	71.880	69.710	71.480	71.480	9,857,405
2025-08-15	70.300	71.850	68.200	70.600	70.600	9,091,155
2025-08-14	71.600	73.320	70.250	70.700	70.700	12,677,290
2025-08-13	65.770	71.950	65.760	70.720	70.720	16,781,560
2025-08-12	68.320	68.680	64.800	66.210	66.210	9,795,997
2025-08-11	68.490	69.080	67.500	68.050	68.050	8,193,361
2025-08-08	69.600	70.400	67.780	68.010	68.010	9,236,756
2025-08-07	70.310	72.100	69.500	70.120	70.120	6,396,261
2025-08-06	72.700	73.610	70.810	71.240	71.240	7,645,533
2025-08-05	74.500	74.710	70.870	71.690	71.690	9,753,911
2025-08-04	74.580	75.490	72.450	73.850	73.850	10,727,507
2025-08-01	77.010	81.480	75.210	75.720	75.720	11,141,550
2025-07-31	73.320	80.840	73.000	77.560	77.560	15,184,775
2025-07-30	73.920	75.160	71.500	73.570	73.570	10,665,215
2025-07-29	75.250	77.880	71.510	74.720	74.720	13,262,885
2025-07-28	72.920	75.990	72.920	74.900	74.900	11,793,787

← NewerPage 5 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.