Guizhou Yibai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.220 | 3.320 | 3.110 | 3.300 | 3.300 | 17,622,787 |
| 2026-10-22 | 3.390 | 3.400 | 3.260 | 3.260 | 3.260 | 13,819,303 |
| 2026-10-21 | 3.400 | 3.440 | 3.360 | 3.390 | 3.390 | 11,681,200 |
| 2026-10-20 | 3.380 | 3.410 | 3.340 | 3.380 | 3.380 | 11,732,000 |
| 2026-10-19 | 3.410 | 3.470 | 3.300 | 3.380 | 3.380 | 17,583,406 |
| 2026-10-16 | 3.510 | 3.590 | 3.410 | 3.450 | 3.450 | 18,929,300 |
| 2026-10-15 | 3.480 | 3.540 | 3.450 | 3.470 | 3.470 | 15,789,300 |
| 2026-10-14 | 3.570 | 3.590 | 3.510 | 3.520 | 3.520 | 14,164,653 |
| 2026-10-13 | 3.490 | 3.600 | 3.420 | 3.580 | 3.580 | 19,701,200 |
| 2026-10-12 | 3.700 | 3.700 | 3.520 | 3.540 | 3.540 | 20,410,474 |
| 2026-10-09 | 3.580 | 3.690 | 3.520 | 3.680 | 3.680 | 23,169,228 |
| 2026-10-08 | 3.670 | 3.690 | 3.570 | 3.590 | 3.590 | 16,267,100 |
| 2026-09-30 | 3.590 | 3.680 | 3.590 | 3.640 | 3.640 | 18,112,612 |
| 2026-09-29 | 3.590 | 3.680 | 3.520 | 3.600 | 3.600 | 14,816,712 |
| 2026-09-28 | 3.610 | 3.640 | 3.550 | 3.600 | 3.600 | 14,389,265 |
| 2026-09-24 | 3.680 | 3.710 | 3.590 | 3.610 | 3.610 | 15,858,800 |
| 2026-09-23 | 3.750 | 3.780 | 3.660 | 3.670 | 3.670 | 24,958,161 |
| 2026-09-22 | 3.800 | 3.840 | 3.750 | 3.780 | 3.780 | 29,956,200 |
| 2026-09-21 | 3.560 | 3.850 | 3.560 | 3.820 | 3.820 | 42,289,400 |
| 2026-09-18 | 3.560 | 3.660 | 3.540 | 3.560 | 3.560 | 18,304,300 |
| 2026-09-17 | 3.490 | 3.550 | 3.470 | 3.540 | 3.540 | 14,441,100 |
| 2026-09-16 | 3.480 | 3.550 | 3.450 | 3.510 | 3.510 | 14,202,933 |
| 2026-09-15 | 3.670 | 3.670 | 3.470 | 3.480 | 3.480 | 21,078,916 |
| 2026-09-14 | 3.600 | 3.720 | 3.570 | 3.660 | 3.660 | 17,889,600 |
| 2026-09-11 | 3.710 | 3.710 | 3.560 | 3.610 | 3.610 | 21,162,604 |
| 2026-09-10 | 3.790 | 3.810 | 3.660 | 3.700 | 3.700 | 23,995,304 |
| 2026-09-09 | 3.860 | 3.920 | 3.780 | 3.830 | 3.830 | 26,332,520 |
| 2026-09-08 | 3.710 | 3.950 | 3.680 | 3.910 | 3.910 | 41,484,544 |
| 2026-09-07 | 3.700 | 3.780 | 3.680 | 3.720 | 3.720 | 25,077,633 |
| 2026-09-04 | 3.750 | 3.850 | 3.700 | 3.730 | 3.730 | 39,356,153 |
| 2026-09-03 | 3.950 | 3.980 | 3.750 | 3.790 | 3.790 | 50,850,104 |
| 2026-09-02 | 4.090 | 4.140 | 3.920 | 3.970 | 3.970 | 57,139,109 |
| 2026-09-01 | 4.050 | 4.180 | 3.950 | 4.150 | 4.150 | 73,218,400 |
| 2026-08-31 | 4.010 | 4.160 | 3.860 | 4.070 | 4.070 | 80,686,473 |
| 2026-08-28 | 4.100 | 4.450 | 3.960 | 4.170 | 4.170 | 106,716,978 |
| 2026-08-27 | 4.060 | 4.200 | 3.950 | 4.080 | 4.080 | 97,209,967 |
| 2026-08-26 | 3.850 | 4.220 | 3.820 | 4.080 | 4.080 | 112,842,731 |
| 2026-08-25 | 4.050 | 4.050 | 3.700 | 3.840 | 3.840 | 89,632,802 |
| 2026-08-24 | 3.740 | 4.090 | 3.700 | 4.090 | 4.090 | 51,782,571 |
| 2026-08-21 | 3.830 | 3.880 | 3.660 | 3.720 | 3.720 | 35,855,619 |
| 2026-08-20 | 3.900 | 4.020 | 3.870 | 3.880 | 3.880 | 38,995,700 |
| 2026-08-19 | 3.880 | 3.980 | 3.760 | 3.830 | 3.830 | 30,385,600 |
| 2026-08-18 | 3.940 | 4.050 | 3.880 | 3.930 | 3.930 | 42,336,500 |
| 2026-08-17 | 3.830 | 4.020 | 3.750 | 3.930 | 3.930 | 36,016,200 |
| 2026-08-14 | 3.900 | 4.010 | 3.830 | 3.880 | 3.880 | 31,661,635 |
| 2026-08-13 | 3.850 | 4.020 | 3.700 | 3.920 | 3.920 | 53,938,879 |
| 2026-08-12 | 3.830 | 3.900 | 3.770 | 3.880 | 3.880 | 41,702,400 |
| 2026-08-11 | 3.750 | 4.100 | 3.730 | 3.830 | 3.830 | 52,795,126 |
| 2026-08-10 | 3.680 | 3.800 | 3.680 | 3.780 | 3.780 | 46,431,696 |
| 2026-08-07 | 3.530 | 3.750 | 3.490 | 3.750 | 3.750 | 60,812,625 |
| 2026-08-06 | 3.560 | 3.590 | 3.460 | 3.530 | 3.530 | 26,510,183 |
| 2026-08-05 | 3.600 | 3.630 | 3.530 | 3.560 | 3.560 | 24,169,330 |
| 2026-08-04 | 3.590 | 3.660 | 3.580 | 3.610 | 3.610 | 27,164,400 |
| 2026-08-03 | 3.600 | 3.620 | 3.540 | 3.570 | 3.570 | 23,264,200 |
| 2026-07-31 | 3.460 | 3.590 | 3.430 | 3.560 | 3.560 | 27,276,854 |
| 2026-07-30 | 3.590 | 3.680 | 3.500 | 3.510 | 3.510 | 40,269,163 |
| 2026-07-29 | 3.570 | 3.740 | 3.560 | 3.610 | 3.610 | 48,829,388 |
| 2026-07-28 | 3.660 | 3.820 | 3.620 | 3.630 | 3.630 | 81,431,058 |
| 2026-07-27 | 3.320 | 3.630 | 3.280 | 3.630 | 3.630 | 34,179,895 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-08 | 0.1300 CNY |
| 2020-09-02 | 0.3000 CNY |
| 2020-06-03 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.