Guizhou Yibai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.970 | 2.970 | 2.900 | 2.940 | 2.940 | 6,180,900 |
| 2024-07-26 | 2.930 | 2.970 | 2.930 | 2.960 | 2.960 | 4,561,404 |
| 2024-07-25 | 2.910 | 2.970 | 2.890 | 2.930 | 2.930 | 5,464,700 |
| 2024-07-24 | 2.990 | 3.000 | 2.920 | 2.920 | 2.920 | 7,599,764 |
| 2024-07-23 | 3.020 | 3.070 | 2.980 | 2.980 | 2.980 | 6,550,602 |
| 2024-07-22 | 3.030 | 3.060 | 2.970 | 3.050 | 3.050 | 6,952,400 |
| 2024-07-19 | 3.030 | 3.050 | 2.990 | 3.020 | 3.020 | 5,720,085 |
| 2024-07-18 | 2.970 | 3.070 | 2.930 | 3.040 | 3.040 | 8,711,800 |
| 2024-07-17 | 2.980 | 3.030 | 2.950 | 3.000 | 3.000 | 7,009,300 |
| 2024-07-16 | 3.000 | 3.020 | 2.970 | 2.980 | 2.980 | 6,802,510 |
| 2024-07-15 | 3.050 | 3.080 | 2.950 | 3.000 | 3.000 | 12,621,400 |
| 2024-07-12 | 3.060 | 3.110 | 3.020 | 3.060 | 3.060 | 8,933,400 |
| 2024-07-11 | 2.960 | 3.070 | 2.930 | 3.050 | 3.050 | 14,578,993 |
| 2024-07-10 | 2.960 | 3.020 | 2.760 | 2.920 | 2.920 | 22,094,400 |
| 2024-07-09 | 3.070 | 3.080 | 2.960 | 3.050 | 3.050 | 10,691,102 |
| 2024-07-08 | 3.150 | 3.150 | 3.050 | 3.060 | 3.060 | 10,081,400 |
| 2024-07-05 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-07-04 | 3.130 | 3.130 | 2.990 | 3.010 | 3.010 | 8,141,600 |
| 2024-07-03 | 3.130 | 3.170 | 3.110 | 3.110 | 3.110 | 5,614,900 |
| 2024-07-02 | 3.050 | 3.150 | 3.020 | 3.110 | 3.110 | 10,221,300 |
| 2024-07-01 | 3.010 | 3.060 | 2.960 | 3.040 | 3.040 | 6,084,812 |
| 2024-06-28 | 3.010 | 3.070 | 2.990 | 3.000 | 3.000 | 5,911,700 |
| 2024-06-27 | 3.080 | 3.090 | 2.990 | 3.010 | 3.010 | 8,749,308 |
| 2024-06-26 | 2.940 | 3.090 | 2.900 | 3.090 | 3.090 | 11,251,600 |
| 2024-06-25 | 2.920 | 2.960 | 2.880 | 2.940 | 2.940 | 11,933,500 |
| 2024-06-24 | 3.020 | 3.020 | 2.900 | 2.920 | 2.920 | 13,887,787 |
| 2024-06-21 | 2.990 | 3.060 | 2.940 | 3.010 | 3.010 | 8,406,300 |
| 2024-06-20 | 3.070 | 3.100 | 2.970 | 3.000 | 3.000 | 11,394,167 |
| 2024-06-19 | 3.120 | 3.140 | 3.060 | 3.080 | 3.080 | 6,457,600 |
| 2024-06-18 | 3.080 | 3.130 | 3.060 | 3.120 | 3.120 | 5,958,885 |
| 2024-06-17 | 3.140 | 3.150 | 3.060 | 3.080 | 3.080 | 8,622,687 |
| 2024-06-14 | 3.160 | 3.190 | 3.100 | 3.130 | 3.130 | 10,784,010 |
| 2024-06-13 | 3.230 | 3.250 | 3.130 | 3.150 | 3.150 | 10,051,500 |
| 2024-06-12 | 3.200 | 3.250 | 3.180 | 3.240 | 3.240 | 8,467,500 |
| 2024-06-11 | 3.240 | 3.250 | 3.100 | 3.210 | 3.210 | 11,934,675 |
| 2024-06-07 | 3.090 | 3.210 | 3.090 | 3.200 | 3.200 | 14,521,273 |
| 2024-06-06 | 3.300 | 3.340 | 3.080 | 3.130 | 3.130 | 21,201,235 |
| 2024-06-05 | 3.370 | 3.380 | 3.300 | 3.310 | 3.310 | 10,602,904 |
| 2024-06-04 | 3.430 | 3.450 | 3.340 | 3.360 | 3.360 | 16,194,377 |
| 2024-06-03 | 3.590 | 3.600 | 3.430 | 3.460 | 3.460 | 12,522,297 |
| 2024-05-31 | 3.560 | 3.610 | 3.560 | 3.590 | 3.590 | 7,589,900 |
| 2024-05-30 | 3.630 | 3.650 | 3.550 | 3.550 | 3.550 | 10,568,549 |
| 2024-05-29 | 3.650 | 3.680 | 3.620 | 3.640 | 3.640 | 5,984,100 |
| 2024-05-28 | 3.700 | 3.730 | 3.640 | 3.650 | 3.650 | 8,687,800 |
| 2024-05-27 | 3.720 | 3.740 | 3.650 | 3.690 | 3.690 | 9,150,068 |
| 2024-05-24 | 3.700 | 3.760 | 3.690 | 3.720 | 3.720 | 9,149,001 |
| 2024-05-23 | 3.820 | 3.820 | 3.700 | 3.710 | 3.710 | 15,738,500 |
| 2024-05-22 | 3.800 | 3.850 | 3.780 | 3.820 | 3.820 | 11,197,002 |
| 2024-05-21 | 3.920 | 3.920 | 3.770 | 3.800 | 3.800 | 19,653,157 |
| 2024-05-20 | 4.040 | 4.100 | 3.910 | 3.920 | 3.920 | 22,460,952 |
| 2024-05-17 | 4.130 | 4.150 | 4.040 | 4.100 | 4.100 | 9,007,200 |
| 2024-05-16 | 4.130 | 4.190 | 4.120 | 4.120 | 4.120 | 6,196,593 |
| 2024-05-15 | 4.150 | 4.170 | 4.100 | 4.120 | 4.120 | 6,696,100 |
| 2024-05-14 | 4.080 | 4.200 | 4.080 | 4.170 | 4.170 | 8,945,702 |
| 2024-05-13 | 4.210 | 4.220 | 4.070 | 4.090 | 4.090 | 10,674,104 |
| 2024-05-10 | 4.310 | 4.310 | 4.230 | 4.230 | 4.230 | 8,613,900 |
| 2024-05-09 | 4.240 | 4.330 | 4.230 | 4.320 | 4.320 | 9,434,959 |
| 2024-05-08 | 4.250 | 4.290 | 4.190 | 4.240 | 4.240 | 9,084,304 |
| 2024-05-07 | 4.260 | 4.270 | 4.180 | 4.240 | 4.240 | 8,325,504 |
| 2024-05-06 | 4.190 | 4.260 | 4.180 | 4.260 | 4.260 | 11,474,806 |
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.