Yipinhong Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	30.680	31.000	29.530	29.540	29.540	3,674,999
2026-10-21	31.080	31.520	30.830	30.860	30.860	2,771,887
2026-10-20	30.600	31.100	29.920	31.080	31.080	3,587,042
2026-10-19	30.640	31.150	30.340	30.530	30.530	2,606,693
2026-10-16	31.080	31.700	30.390	30.860	30.860	3,633,170
2026-10-15	30.300	31.550	30.100	30.610	30.610	3,526,940
2026-10-14	31.180	31.930	30.600	31.100	31.100	3,430,378
2026-10-13	32.050	32.130	30.810	31.430	31.430	4,049,180
2026-10-12	33.120	33.560	32.000	32.420	32.420	4,233,812
2026-10-09	32.660	33.580	32.020	33.420	33.420	4,275,954
2026-10-08	33.270	33.640	32.640	32.840	32.840	3,674,470
2026-09-30	32.470	33.800	32.470	33.270	33.270	4,399,720
2026-09-29	32.510	33.140	32.200	32.600	32.600	2,890,200
2026-09-28	33.340	33.510	32.260	32.500	32.500	3,291,202
2026-09-24	34.250	34.430	33.180	33.200	33.200	5,514,326
2026-09-23	34.470	34.980	34.310	34.370	34.370	4,661,402
2026-09-22	34.500	35.170	34.220	34.580	34.580	6,091,573
2026-09-21	34.020	35.210	34.020	34.830	34.830	7,418,139
2026-09-18	34.080	34.550	33.770	33.770	33.770	5,274,145
2026-09-17	33.550	34.490	33.410	34.000	34.000	4,072,272
2026-09-16	33.350	33.850	33.340	33.560	33.560	3,186,116
2026-09-15	33.960	33.960	33.310	33.330	33.330	3,071,496
2026-09-14	33.660	34.110	33.230	34.000	34.000	3,928,759
2026-09-11	34.370	34.500	33.230	33.660	33.660	4,635,601
2026-09-10	34.800	34.800	34.140	34.350	34.350	4,167,799
2026-09-09	35.330	35.510	34.910	34.950	34.950	5,030,471
2026-09-08	35.600	35.960	35.190	35.630	35.630	6,279,493
2026-09-07	34.900	36.300	34.900	35.970	35.970	5,975,692
2026-09-04	37.500	38.800	35.350	35.590	35.590	13,511,136
2026-09-03	37.010	37.180	36.360	36.600	36.600	6,359,891
2026-09-02	35.790	38.060	35.760	36.900	36.900	12,478,512
2026-09-01	35.960	36.260	35.720	36.070	36.070	4,862,306
2026-08-31	36.620	36.750	35.710	36.110	36.110	6,896,745
2026-08-28	37.490	37.610	36.680	37.120	37.120	8,498,621
2026-08-27	35.290	37.790	35.050	37.570	37.570	13,429,274
2026-08-26	35.070	36.000	34.870	35.970	35.970	7,589,978
2026-08-25	34.270	35.160	34.130	35.010	35.010	5,807,449
2026-08-24	36.500	36.610	34.460	34.610	34.610	10,031,035
2026-08-21	38.000	38.140	35.600	36.750	36.750	15,911,502
2026-08-20	38.200	39.360	37.760	38.340	38.340	18,304,297
2026-08-19	38.060	38.400	36.660	37.030	37.030	12,062,950
2026-08-18	37.950	40.200	36.900	38.260	38.260	19,763,654
2026-08-17	38.720	38.800	37.130	37.830	37.830	12,659,829
2026-08-14	38.350	39.330	37.620	38.720	38.720	14,473,434
2026-08-13	36.690	39.950	36.460	38.490	38.490	21,705,432
2026-08-12	37.070	38.140	36.680	37.110	37.110	10,038,222
2026-08-11	36.550	37.960	36.510	37.080	37.080	11,306,644
2026-08-10	37.900	39.260	37.140	37.300	37.300	15,164,694
2026-08-07	36.080	38.380	35.830	37.990	37.990	16,250,319
2026-08-06	36.500	36.990	35.620	36.460	36.460	12,081,814
2026-08-05	35.300	36.250	35.300	36.220	36.220	9,764,467
2026-08-04	35.300	36.190	35.200	35.630	35.630	8,693,020
2026-08-03	35.120	35.700	34.780	35.080	35.080	6,332,590
2026-07-31	33.900	35.660	33.700	35.300	35.300	9,653,548
2026-07-30	34.650	35.370	33.700	33.900	33.900	7,783,121
2026-07-29	34.480	35.220	34.100	34.990	34.990	9,081,549
2026-07-28	34.800	35.360	34.040	34.460	34.460	7,260,041
2026-07-27	33.520	35.950	33.410	35.060	35.060	9,887,720
2026-07-24	35.380	35.880	33.700	33.850	33.850	10,301,233
2026-07-23	35.550	36.290	35.180	35.530	35.530	9,608,287

Page 1 of 1 · 60 trading days

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.