Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	37.000	39.680	34.510	39.400	39.400	16,795,918
2025-04-25	38.170	40.100	36.740	37.910	37.910	14,353,791
2025-04-24	38.720	39.900	37.600	38.170	38.170	12,901,911
2025-04-23	39.500	40.860	38.850	39.260	39.260	14,700,859
2025-04-22	39.880	39.980	38.000	38.800	38.800	13,919,954
2025-04-21	37.230	39.900	36.000	39.820	39.820	18,509,719
2025-04-18	39.430	39.800	35.650	36.950	36.950	17,808,650
2025-04-17	38.200	38.690	36.900	38.690	38.690	17,375,478
2025-04-16	39.360	39.700	37.200	38.450	38.450	20,085,794
2025-04-15	42.230	42.420	37.760	39.300	39.300	28,892,299
2025-04-14	36.000	42.220	35.330	41.970	41.970	29,117,511
2025-04-11	29.570	35.180	29.100	35.180	35.180	24,074,296
2025-04-10	28.500	29.550	27.800	29.320	29.320	15,022,100
2025-04-09	26.200	28.220	23.710	26.690	26.690	18,446,623
2025-04-08	28.030	28.800	26.700	27.300	27.300	13,487,886
2025-04-07	26.800	29.300	26.200	27.470	27.470	18,127,469
2025-04-03	28.110	31.260	28.110	30.060	30.060	17,193,648
2025-04-02	28.300	30.000	27.600	28.950	28.950	14,803,979
2025-04-01	25.290	29.050	25.200	28.750	28.750	17,296,391
2025-03-31	24.990	25.850	24.780	25.500	25.500	12,349,675
2025-03-28	24.000	26.670	23.450	25.720	25.720	20,404,342
2025-03-27	22.040	23.880	21.880	23.210	23.210	10,227,150
2025-03-26	21.280	22.430	21.200	22.040	22.040	5,629,540
2025-03-25	22.350	22.420	21.280	21.450	21.450	7,837,375
2025-03-24	22.480	23.370	22.100	22.430	22.430	6,770,315
2025-03-21	24.820	25.000	22.410	22.550	22.550	11,574,900
2025-03-20	24.500	25.100	24.210	24.560	24.560	5,255,105
2025-03-19	23.600	25.180	23.300	24.700	24.700	9,067,893
2025-03-18	24.090	24.750	23.550	23.680	23.680	4,545,078
2025-03-17	24.500	24.980	23.510	24.080	24.080	6,964,381
2025-03-14	23.800	24.390	23.100	24.020	24.020	8,475,750
2025-03-13	23.900	24.160	23.460	23.830	23.830	8,531,480
2025-03-12	24.650	25.400	24.000	24.200	24.200	11,254,444
2025-03-11	23.100	25.200	23.100	24.320	24.320	12,006,901
2025-03-10	23.000	24.260	23.000	23.630	23.630	14,494,134
2025-03-07	21.360	24.500	21.110	23.030	23.030	21,649,844
2025-03-06	19.700	21.970	19.700	20.980	20.980	13,767,240
2025-03-05	19.700	19.770	19.230	19.540	19.540	3,553,700
2025-03-04	19.680	19.860	19.250	19.650	19.650	3,979,950
2025-03-03	20.330	20.670	19.450	19.500	19.500	7,655,575
2025-02-28	20.860	21.120	20.200	20.300	20.300	8,585,520
2025-02-27	20.450	21.090	20.380	20.910	20.910	10,564,830
2025-02-26	19.020	20.750	18.880	20.580	20.580	11,554,490
2025-02-25	19.270	19.660	18.890	19.130	19.130	7,886,150
2025-02-24	19.960	20.120	19.510	19.660	19.660	7,042,659
2025-02-21	19.820	20.430	19.620	20.170	20.170	8,189,880
2025-02-20	20.560	21.100	19.880	19.950	19.950	17,671,134
2025-02-19	19.010	21.490	18.860	20.790	20.790	20,319,597
2025-02-18	18.530	19.850	18.180	19.170	19.170	13,141,780
2025-02-17	18.170	18.930	17.880	18.550	18.550	10,361,350
2025-02-14	17.130	18.150	17.130	18.020	18.020	11,275,416
2025-02-13	17.420	17.430	17.150	17.180	17.180	4,117,400
2025-02-12	17.200	17.330	17.000	17.290	17.290	4,800,001
2025-02-11	17.400	17.600	16.850	17.240	17.240	5,753,600
2025-02-10	17.100	17.650	16.740	17.300	17.300	8,639,600
2025-02-07	16.480	17.110	16.300	16.880	16.880	7,506,081
2025-02-06	16.260	16.500	15.900	16.480	16.480	3,961,430
2025-02-05	16.100	16.590	16.100	16.260	16.260	5,898,149
2025-01-27	15.840	16.180	15.800	15.840	15.840	3,128,250
2025-01-24	15.410	15.840	15.200	15.770	15.770	3,493,430

← NewerPage 7 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.