Guizhou Yibai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.170 | 4.190 | 4.100 | 4.160 | 4.160 | 11,189,604 |
| 2024-04-29 | 4.010 | 4.160 | 4.010 | 4.160 | 4.160 | 11,061,906 |
| 2024-04-26 | 4.010 | 4.040 | 3.970 | 4.030 | 4.030 | 9,828,385 |
| 2024-04-25 | 3.980 | 4.040 | 3.960 | 4.010 | 4.010 | 10,820,800 |
| 2024-04-24 | 3.980 | 3.990 | 3.880 | 3.980 | 3.980 | 10,246,295 |
| 2024-04-23 | 3.900 | 4.030 | 3.870 | 4.000 | 4.000 | 16,140,679 |
| 2024-04-22 | 3.880 | 3.950 | 3.770 | 3.890 | 3.890 | 20,384,921 |
| 2024-04-19 | 3.880 | 3.970 | 3.800 | 3.890 | 3.890 | 31,774,037 |
| 2024-04-18 | 4.200 | 4.240 | 4.140 | 4.140 | 4.140 | 13,238,619 |
| 2024-04-17 | 4.010 | 4.250 | 4.010 | 4.230 | 4.230 | 17,769,603 |
| 2024-04-16 | 4.140 | 4.250 | 3.990 | 4.000 | 4.000 | 24,074,253 |
| 2024-04-15 | 4.370 | 4.460 | 4.240 | 4.240 | 4.240 | 28,672,720 |
| 2024-04-12 | 4.810 | 4.810 | 4.700 | 4.710 | 4.710 | 6,698,336 |
| 2024-04-11 | 4.770 | 4.860 | 4.730 | 4.800 | 4.800 | 6,562,193 |
| 2024-04-10 | 4.890 | 4.920 | 4.770 | 4.800 | 4.800 | 9,664,028 |
| 2024-04-09 | 4.780 | 4.920 | 4.740 | 4.910 | 4.910 | 8,519,806 |
| 2024-04-08 | 4.900 | 4.900 | 4.780 | 4.780 | 4.780 | 8,521,864 |
| 2024-04-03 | 4.830 | 4.920 | 4.810 | 4.910 | 4.910 | 9,458,535 |
| 2024-04-02 | 4.820 | 4.860 | 4.800 | 4.850 | 4.850 | 6,994,970 |
| 2024-04-01 | 4.780 | 4.840 | 4.750 | 4.840 | 4.840 | 8,577,594 |
| 2024-03-29 | 4.670 | 4.750 | 4.660 | 4.750 | 4.750 | 3,227,399 |
| 2024-03-28 | 4.580 | 4.740 | 4.580 | 4.700 | 4.700 | 8,458,393 |
| 2024-03-27 | 4.680 | 4.730 | 4.610 | 4.610 | 4.610 | 8,069,414 |
| 2024-03-26 | 4.700 | 4.730 | 4.610 | 4.680 | 4.680 | 7,974,994 |
| 2024-03-25 | 4.740 | 4.830 | 4.680 | 4.690 | 4.690 | 9,065,900 |
| 2024-03-22 | 4.880 | 4.890 | 4.730 | 4.770 | 4.770 | 10,429,583 |
| 2024-03-21 | 4.890 | 4.940 | 4.830 | 4.880 | 4.880 | 7,604,002 |
| 2024-03-20 | 4.830 | 4.920 | 4.820 | 4.900 | 4.900 | 8,602,312 |
| 2024-03-19 | 4.880 | 4.920 | 4.830 | 4.850 | 4.850 | 9,234,886 |
| 2024-03-18 | 4.800 | 4.880 | 4.760 | 4.880 | 4.880 | 11,728,093 |
| 2024-03-15 | 4.720 | 4.780 | 4.700 | 4.770 | 4.770 | 7,870,145 |
| 2024-03-14 | 4.730 | 4.820 | 4.670 | 4.740 | 4.740 | 10,576,800 |
| 2024-03-13 | 4.750 | 4.760 | 4.660 | 4.730 | 4.730 | 9,135,039 |
| 2024-03-12 | 4.660 | 4.800 | 4.650 | 4.770 | 4.770 | 13,063,739 |
| 2024-03-11 | 4.580 | 4.670 | 4.540 | 4.670 | 4.670 | 9,122,552 |
| 2024-03-08 | 4.520 | 4.590 | 4.500 | 4.570 | 4.570 | 7,420,642 |
| 2024-03-07 | 4.560 | 4.620 | 4.520 | 4.530 | 4.530 | 9,786,015 |
| 2024-03-06 | 4.560 | 4.600 | 4.490 | 4.550 | 4.550 | 8,139,510 |
| 2024-03-05 | 4.630 | 4.640 | 4.530 | 4.540 | 4.540 | 10,619,533 |
| 2024-03-04 | 4.650 | 4.730 | 4.600 | 4.660 | 4.660 | 13,473,000 |
| 2024-03-01 | 4.620 | 4.660 | 4.580 | 4.640 | 4.640 | 13,147,281 |
| 2024-02-29 | 4.490 | 4.630 | 4.470 | 4.620 | 4.620 | 14,856,700 |
| 2024-02-28 | 4.770 | 4.910 | 4.520 | 4.520 | 4.520 | 23,092,257 |
| 2024-02-27 | 4.670 | 4.780 | 4.650 | 4.780 | 4.780 | 10,092,787 |
| 2024-02-26 | 4.630 | 4.780 | 4.620 | 4.690 | 4.690 | 14,079,500 |
| 2024-02-23 | 4.590 | 4.640 | 4.530 | 4.640 | 4.640 | 14,139,900 |
| 2024-02-22 | 4.500 | 4.620 | 4.490 | 4.600 | 4.600 | 15,622,459 |
| 2024-02-21 | 4.450 | 4.610 | 4.420 | 4.510 | 4.510 | 14,805,057 |
| 2024-02-20 | 4.420 | 4.560 | 4.350 | 4.490 | 4.490 | 17,198,724 |
| 2024-02-19 | 4.410 | 4.490 | 4.330 | 4.440 | 4.440 | 20,511,336 |
| 2024-02-08 | 4.030 | 4.390 | 3.980 | 4.380 | 4.380 | 29,605,663 |
| 2024-02-07 | 4.160 | 4.190 | 3.980 | 4.040 | 4.040 | 22,539,302 |
| 2024-02-06 | 3.950 | 4.250 | 3.800 | 4.150 | 4.150 | 22,508,015 |
| 2024-02-05 | 4.310 | 4.310 | 3.960 | 3.990 | 3.990 | 27,646,577 |
| 2024-02-02 | 4.620 | 4.680 | 4.190 | 4.400 | 4.400 | 19,081,249 |
| 2024-02-01 | 4.660 | 4.710 | 4.530 | 4.630 | 4.630 | 11,888,625 |
| 2024-01-31 | 4.910 | 4.960 | 4.650 | 4.660 | 4.660 | 17,252,364 |
| 2024-01-30 | 5.070 | 5.080 | 4.910 | 4.930 | 4.930 | 10,195,300 |
| 2024-01-29 | 5.210 | 5.210 | 5.050 | 5.070 | 5.070 | 8,739,606 |
| 2024-01-26 | 5.150 | 5.280 | 5.140 | 5.180 | 5.180 | 8,950,600 |
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.