Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.000	16.030	15.160	15.550	15.550	9,329,221
2024-10-29	17.370	17.490	16.350	16.400	16.400	8,726,060
2024-10-28	16.890	16.980	16.450	16.970	16.970	6,984,488
2024-10-25	16.410	16.920	16.320	16.790	16.790	6,879,395
2024-10-24	16.400	16.690	16.280	16.410	16.410	6,670,400
2024-10-23	16.550	16.650	16.200	16.290	16.290	5,836,607
2024-10-22	16.300	16.660	16.060	16.440	16.440	6,368,795
2024-10-21	16.250	16.580	16.000	16.280	16.280	7,456,277
2024-10-18	15.490	16.600	15.410	16.230	16.230	7,864,130
2024-10-17	15.600	15.930	15.420	15.480	15.480	4,084,400
2024-10-16	15.580	15.910	15.400	15.550	15.550	5,008,190
2024-10-15	16.190	16.370	15.700	15.750	15.750	5,832,290
2024-10-14	16.200	16.340	15.480	16.330	16.330	5,526,016
2024-10-11	17.250	17.250	15.700	15.950	15.950	7,099,700
2024-10-10	17.500	18.350	17.120	17.160	17.160	7,055,859
2024-10-09	19.410	19.410	17.180	17.210	17.210	9,791,202
2024-10-08	21.020	21.320	18.510	19.780	19.780	14,464,912
2024-09-30	16.020	17.930	16.020	17.830	17.830	11,492,331
2024-09-27	14.690	15.700	14.660	15.460	15.460	6,192,564
2024-09-26	13.880	14.470	13.710	14.470	14.470	4,406,250
2024-09-25	13.700	14.180	13.640	13.880	13.880	4,444,600
2024-09-24	12.980	13.620	12.930	13.620	13.620	4,328,561
2024-09-23	12.850	13.110	12.830	12.910	12.910	2,356,000
2024-09-20	13.280	13.280	12.740	12.900	12.900	3,118,100
2024-09-19	13.080	13.480	12.940	13.280	13.280	3,196,750
2024-09-18	13.500	13.520	12.800	13.030	13.030	3,542,479
2024-09-13	13.920	13.920	13.430	13.460	13.460	2,877,370
2024-09-12	13.900	14.160	13.720	13.750	13.750	2,480,100
2024-09-11	13.850	13.980	13.700	13.920	13.920	2,326,158
2024-09-10	14.210	14.250	13.640	13.850	13.850	3,683,600
2024-09-09	14.250	14.450	14.130	14.170	14.170	1,822,562
2024-09-06	14.890	14.980	14.300	14.310	14.310	3,543,600
2024-09-05	14.560	14.930	14.520	14.880	14.880	3,445,180
2024-09-04	14.500	14.740	14.350	14.510	14.510	2,502,900
2024-09-03	14.570	14.880	14.330	14.570	14.570	3,644,310
2024-09-02	15.230	15.350	14.550	14.580	14.580	4,459,350
2024-08-30	15.050	15.440	14.770	15.190	15.190	4,811,312
2024-08-29	15.470	15.470	14.580	15.180	15.180	6,894,536
2024-08-28	15.960	16.050	15.610	15.700	15.700	4,066,289
2024-08-27	15.840	16.280	15.790	16.060	16.060	4,145,698
2024-08-26	15.650	15.990	15.570	15.900	15.900	2,401,850
2024-08-23	15.890	16.360	15.690	15.780	15.780	3,226,600
2024-08-22	15.650	16.230	15.590	15.930	15.930	5,116,557
2024-08-21	15.890	16.040	15.650	15.790	15.790	3,005,308
2024-08-20	16.230	16.300	15.840	15.910	15.910	3,840,000
2024-08-19	16.420	16.730	15.990	16.010	16.010	4,836,440
2024-08-16	15.830	16.490	15.740	16.420	16.420	5,797,159
2024-08-15	15.900	16.200	15.770	15.900	15.900	3,423,800
2024-08-14	16.020	16.070	15.680	15.870	15.870	3,063,117
2024-08-13	16.290	16.320	15.850	16.080	16.080	4,058,450
2024-08-12	15.880	16.720	15.720	16.280	16.280	6,177,871
2024-08-09	16.090	16.200	15.810	15.820	15.820	3,913,056
2024-08-08	15.840	16.160	15.700	16.040	16.040	4,160,640
2024-08-07	16.180	16.250	15.600	15.870	15.870	6,662,550
2024-08-06	15.940	16.440	15.800	16.290	16.290	7,676,272
2024-08-05	16.010	16.540	15.800	15.820	15.820	6,420,361
2024-08-02	15.710	16.370	15.600	15.970	15.970	7,425,242
2024-08-01	15.960	16.270	15.680	15.730	15.730	5,940,300
2024-07-31	15.780	16.230	15.550	15.920	15.920	8,408,154
2024-07-30	14.960	15.980	14.950	15.850	15.850	6,841,384

← NewerPage 9 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.