Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	16.080	16.170	15.010	15.490	15.490	7,499,706
2025-01-22	16.270	16.390	16.040	16.150	16.150	2,177,600
2025-01-21	16.600	16.680	16.200	16.400	16.400	3,131,600
2025-01-20	17.080	17.100	16.490	16.580	16.580	3,957,950
2025-01-17	16.550	17.070	16.400	16.800	16.800	4,296,742
2025-01-16	16.910	16.930	16.530	16.610	16.610	3,622,968
2025-01-15	16.960	16.960	16.550	16.750	16.750	4,518,481
2025-01-14	16.100	17.150	16.020	17.080	17.080	6,260,318
2025-01-13	16.400	16.400	15.710	16.140	16.140	5,581,607
2025-01-10	17.410	17.410	16.290	16.290	16.290	7,447,674
2025-01-09	17.550	17.740	16.940	17.370	17.370	8,096,997
2025-01-08	17.770	18.660	17.410	17.740	17.740	10,262,200
2025-01-07	18.580	18.710	17.600	18.010	18.010	13,073,840
2025-01-06	18.590	20.500	18.200	19.250	19.250	18,685,334
2025-01-03	16.710	17.680	16.530	17.230	17.230	6,596,182
2025-01-02	17.260	17.380	16.510	16.710	16.710	4,155,050
2024-12-31	17.770	17.770	17.060	17.060	17.060	4,705,800
2024-12-30	18.870	18.900	17.570	17.690	17.690	6,570,100
2024-12-27	18.520	19.060	18.310	18.760	18.760	4,245,160
2024-12-26	18.640	18.920	18.250	18.470	18.470	4,525,842
2024-12-25	19.340	19.560	18.520	18.650	18.650	6,279,012
2024-12-24	20.200	20.400	19.250	19.340	19.340	9,508,574
2024-12-23	20.970	21.380	20.300	20.680	20.680	8,916,288
2024-12-20	20.110	20.980	20.060	20.800	20.800	8,092,440
2024-12-19	20.560	20.720	19.810	20.130	20.130	7,194,577
2024-12-18	19.930	20.860	19.550	20.800	20.800	11,205,114
2024-12-17	19.870	20.300	19.430	19.600	19.600	7,210,344
2024-12-16	20.050	20.140	19.510	19.860	19.860	6,751,954
2024-12-13	21.020	21.170	20.160	20.250	20.250	9,880,640
2024-12-12	20.890	21.470	20.680	21.200	21.200	10,469,192
2024-12-11	21.000	21.380	20.500	21.040	21.040	10,536,329
2024-12-10	21.460	22.450	20.880	21.000	21.000	19,856,322
2024-12-09	20.200	22.480	20.100	21.370	21.370	27,895,604
2024-12-06	18.700	20.800	18.310	20.190	20.190	24,423,549
2024-12-05	18.310	18.800	18.160	18.700	18.700	7,639,080
2024-12-04	18.900	19.010	18.230	18.390	18.390	9,418,292
2024-12-03	19.500	19.530	18.720	19.080	19.080	15,638,318
2024-12-02	18.800	20.000	18.500	19.820	19.820	22,962,422
2024-11-29	18.910	19.300	18.300	18.740	18.740	18,437,960
2024-11-28	19.160	19.460	18.610	18.760	18.760	20,781,549
2024-11-27	19.890	20.270	18.390	19.600	19.600	35,362,042
2024-11-26	16.820	20.340	16.700	20.340	20.340	32,704,551
2024-11-25	16.480	17.350	16.480	16.950	16.950	6,346,825
2024-11-22	17.650	17.660	16.440	16.470	16.470	8,659,080
2024-11-21	17.850	18.040	17.460	17.660	17.660	8,746,875
2024-11-20	16.450	18.180	16.420	18.100	18.100	14,450,018
2024-11-19	16.160	16.500	16.020	16.480	16.480	4,376,379
2024-11-18	16.670	16.890	15.950	16.040	16.040	4,733,700
2024-11-15	16.860	17.480	16.660	16.660	16.660	6,451,430
2024-11-14	17.630	18.090	16.760	16.830	16.830	8,679,249
2024-11-13	17.220	17.880	17.220	17.630	17.630	7,783,726
2024-11-12	17.230	18.130	17.120	17.360	17.360	11,133,440
2024-11-11	16.750	17.350	16.610	17.230	17.230	6,911,974
2024-11-08	17.010	17.260	16.620	16.900	16.900	10,103,771
2024-11-07	15.500	16.600	15.410	16.510	16.510	9,763,561
2024-11-06	15.700	15.800	15.400	15.560	15.560	6,179,760
2024-11-05	15.400	15.820	15.230	15.790	15.790	6,055,689
2024-11-04	14.850	15.350	14.770	15.330	15.330	4,028,800
2024-11-01	15.200	15.450	14.810	14.880	14.880	5,501,090
2024-10-31	15.500	15.590	15.210	15.400	15.400	5,916,847

← NewerPage 8 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.