Yabao Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.420	6.450	6.340	6.420	6.420	8,724,103
2026-04-23	6.510	6.540	6.410	6.420	6.420	12,426,667
2026-04-22	6.490	6.520	6.480	6.510	6.510	9,332,273
2026-04-21	6.630	6.680	6.500	6.530	6.530	17,892,400
2026-04-20	6.610	6.650	6.560	6.640	6.640	16,718,800
2026-04-17	6.770	6.770	6.580	6.630	6.630	25,658,486
2026-04-16	6.800	6.920	6.700	6.770	6.770	32,459,759
2026-04-15	6.560	6.830	6.540	6.830	6.830	51,094,713
2026-04-14	6.550	6.580	6.450	6.540	6.540	15,736,138
2026-04-13	6.710	6.720	6.490	6.550	6.550	20,336,617
2026-04-10	6.620	6.790	6.480	6.720	6.720	29,015,795
2026-04-09	6.720	6.840	6.540	6.560	6.560	30,962,166
2026-04-08	6.850	6.880	6.670	6.750	6.750	36,894,000
2026-04-07	6.500	6.960	6.310	6.810	6.810	41,340,746
2026-04-03	6.750	6.760	6.490	6.500	6.500	19,150,800
2026-04-02	6.750	6.810	6.700	6.730	6.730	22,696,124
2026-04-01	6.680	6.800	6.650	6.770	6.770	32,932,447
2026-03-31	6.650	6.760	6.620	6.670	6.670	22,182,923
2026-03-30	6.470	6.650	6.460	6.650	6.650	16,563,705
2026-03-27	6.280	6.520	6.270	6.510	6.510	12,481,212
2026-03-26	6.360	6.440	6.300	6.320	6.320	9,896,853
2026-03-25	6.210	6.450	6.190	6.410	6.410	13,235,600
2026-03-24	6.170	6.230	6.100	6.220	6.220	10,271,914
2026-03-23	6.400	6.410	6.090	6.100	6.100	16,507,100
2026-03-20	6.530	6.580	6.440	6.450	6.450	8,986,101
2026-03-19	6.600	6.630	6.480	6.510	6.510	8,568,200
2026-03-18	6.660	6.670	6.570	6.640	6.640	9,302,683
2026-03-17	6.690	6.750	6.650	6.650	6.650	10,974,199
2026-03-16	6.650	6.710	6.650	6.690	6.690	10,269,110
2026-03-13	6.660	6.720	6.650	6.660	6.660	11,030,600
2026-03-12	6.690	6.710	6.660	6.680	6.680	9,158,894
2026-03-11	6.720	6.720	6.660	6.690	6.690	6,869,300
2026-03-10	6.670	6.730	6.650	6.710	6.710	9,138,501
2026-03-09	6.630	6.710	6.620	6.650	6.650	11,626,897
2026-03-06	6.460	6.680	6.440	6.680	6.680	13,999,256
2026-03-05	6.500	6.530	6.450	6.480	6.480	6,693,201
2026-03-04	6.550	6.560	6.410	6.430	6.430	12,167,348
2026-03-03	6.650	6.710	6.540	6.550	6.550	11,762,925
2026-03-02	6.730	6.750	6.600	6.660	6.660	12,242,400
2026-02-27	6.700	6.770	6.680	6.770	6.770	9,405,092
2026-02-26	6.700	6.730	6.680	6.700	6.700	8,745,620
2026-02-25	6.650	6.720	6.640	6.690	6.690	9,798,010
2026-02-24	6.660	6.660	6.600	6.650	6.650	7,798,277
2026-02-13	6.610	6.660	6.610	6.620	6.620	9,144,100
2026-02-12	6.730	6.730	6.610	6.630	6.630	11,109,500
2026-02-11	6.730	6.750	6.710	6.710	6.710	6,680,100
2026-02-10	6.690	6.770	6.660	6.730	6.730	15,149,888
2026-02-09	6.740	6.750	6.670	6.680	6.680	12,108,400
2026-02-06	6.720	6.790	6.660	6.660	6.660	23,873,186
2026-02-05	6.850	6.890	6.820	6.850	6.650	13,464,003
2026-02-04	6.770	6.860	6.750	6.860	6.660	13,020,467
2026-02-03	6.770	6.830	6.740	6.770	6.572	9,678,000
2026-02-02	6.790	6.890	6.740	6.740	6.543	12,814,811
2026-01-30	6.820	6.910	6.780	6.840	6.840	15,909,701
2026-01-29	6.710	6.800	6.710	6.770	6.770	11,197,918
2026-01-28	6.860	6.870	6.770	6.780	6.780	10,507,100
2026-01-27	6.930	6.940	6.750	6.860	6.860	14,216,676
2026-01-26	6.900	6.960	6.870	6.950	6.950	17,493,297
2026-01-23	6.900	6.920	6.840	6.890	6.890	10,858,676
2026-01-22	6.820	6.920	6.800	6.910	6.910	15,782,027

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.0500 CNY
2022-06-08	0.0800 CNY
2021-06-04	0.0500 CNY
2020-07-14	0.0200 CNY
2019-06-11	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.