Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	74.660	75.340	71.930	72.070	72.070	13,349,587
2025-07-24	78.800	79.500	73.000	75.110	75.110	16,356,774
2025-07-23	74.400	81.400	73.600	80.300	80.300	17,625,981
2025-07-22	77.340	80.530	75.370	75.880	75.880	16,608,415
2025-07-21	67.120	80.530	66.860	80.530	80.530	19,319,667
2025-07-18	66.010	68.080	63.970	67.110	67.110	10,527,237
2025-07-17	61.890	67.670	61.500	66.010	66.010	15,904,507
2025-07-16	59.000	64.900	59.000	62.300	62.300	16,923,990
2025-07-15	55.270	60.890	54.370	60.860	60.860	20,579,676
2025-07-14	49.910	54.240	49.870	53.770	53.770	13,293,820
2025-07-11	50.010	52.200	49.900	50.790	50.790	9,118,863
2025-07-10	51.000	53.580	50.100	51.260	51.260	10,160,906
2025-07-09	50.010	52.180	49.060	51.090	51.090	9,910,011
2025-07-08	52.100	53.850	49.600	50.430	50.430	14,429,864
2025-07-07	55.700	55.700	51.800	53.000	53.000	12,212,451
2025-07-04	55.100	59.880	54.570	56.610	56.610	11,462,843
2025-07-03	54.770	57.880	54.060	56.200	56.200	14,340,000
2025-07-02	57.500	58.530	54.390	54.800	54.800	14,453,825
2025-07-01	50.130	58.630	49.800	57.500	57.500	23,597,744
2025-06-30	48.890	50.240	48.460	50.120	50.120	6,469,744
2025-06-27	48.500	49.660	48.500	48.930	48.930	5,565,200
2025-06-26	48.500	49.660	46.600	48.830	48.830	9,126,319
2025-06-25	50.450	51.320	49.200	49.670	49.670	8,021,149
2025-06-24	51.170	52.100	50.400	50.960	50.960	8,943,415
2025-06-23	48.100	51.980	48.100	51.330	51.330	12,804,395
2025-06-20	49.000	49.660	47.810	48.840	48.840	9,505,086
2025-06-19	51.000	51.290	48.400	48.870	48.870	13,822,453
2025-06-18	51.760	51.950	50.000	51.180	51.180	11,328,026
2025-06-17	59.000	59.500	50.560	51.370	51.370	20,573,017
2025-06-16	57.280	59.500	56.070	57.600	57.600	13,509,349
2025-06-13	58.000	60.500	54.870	57.310	57.310	17,393,634
2025-06-12	58.240	60.420	56.080	59.000	59.000	15,935,903
2025-06-11	60.000	61.280	57.500	58.750	58.750	14,842,788
2025-06-10	55.910	65.700	54.160	62.030	62.030	23,377,464
2025-06-09	51.500	59.180	51.300	56.700	56.700	18,288,192
2025-06-06	51.080	51.900	49.200	51.570	51.570	10,388,031
2025-06-05	52.430	53.600	47.660	51.150	51.150	14,204,664
2025-06-04	51.860	52.830	49.770	51.670	51.670	12,213,499
2025-06-03	48.670	52.500	48.120	51.830	51.830	15,187,599
2025-05-30	49.060	55.330	49.000	49.650	49.650	19,118,984
2025-05-29	46.600	50.690	46.600	49.200	49.200	14,993,529
2025-05-28	47.300	48.200	46.500	47.030	47.030	7,595,100
2025-05-27	46.960	47.800	46.120	47.250	47.250	11,643,453
2025-05-26	48.980	48.990	45.660	46.040	46.040	16,209,282
2025-05-23	49.290	50.880	49.000	49.450	49.450	18,280,392
2025-05-22	48.560	49.880	47.410	47.470	47.470	16,361,110
2025-05-21	47.010	54.500	46.000	50.600	50.600	22,986,618
2025-05-20	43.000	47.530	43.000	47.530	47.530	16,111,422
2025-05-19	37.590	39.800	36.820	39.610	39.610	11,510,769
2025-05-16	36.430	38.330	35.910	38.010	38.010	11,188,278
2025-05-15	36.280	37.000	35.850	36.740	36.740	7,107,324
2025-05-14	35.720	37.100	35.690	36.280	36.280	8,663,360
2025-05-13	36.170	36.480	35.300	35.840	35.840	7,040,149
2025-05-12	35.470	35.880	34.100	35.460	35.460	12,382,869
2025-05-09	36.690	37.820	35.890	35.950	35.950	8,760,639
2025-05-08	36.730	38.110	36.360	36.510	36.510	8,837,810
2025-05-07	39.470	39.850	36.680	37.370	37.370	11,390,554
2025-05-06	40.110	40.200	38.420	39.470	39.470	8,809,890
2025-04-30	39.300	40.500	38.730	39.830	39.830	10,807,134
2025-04-29	39.650	40.370	38.590	39.180	39.180	12,045,034

← NewerPage 6 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.