Guizhou Yibai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.000 | 5.170 | 4.970 | 5.160 | 5.160 | 11,928,100 |
| 2024-01-24 | 4.960 | 5.020 | 4.790 | 5.010 | 5.010 | 14,264,205 |
| 2024-01-23 | 4.900 | 4.970 | 4.780 | 4.950 | 4.950 | 13,798,929 |
| 2024-01-22 | 5.230 | 5.250 | 4.890 | 4.900 | 4.900 | 12,756,300 |
| 2024-01-19 | 5.300 | 5.330 | 5.230 | 5.260 | 5.260 | 7,358,029 |
| 2024-01-18 | 5.420 | 5.420 | 5.160 | 5.320 | 5.320 | 12,793,100 |
| 2024-01-17 | 5.540 | 5.590 | 5.420 | 5.440 | 5.440 | 7,951,100 |
| 2024-01-16 | 5.540 | 5.560 | 5.460 | 5.540 | 5.540 | 8,273,300 |
| 2024-01-15 | 5.460 | 5.600 | 5.420 | 5.540 | 5.540 | 9,166,200 |
| 2024-01-12 | 5.610 | 5.650 | 5.470 | 5.470 | 5.470 | 12,122,138 |
| 2024-01-11 | 5.620 | 5.660 | 5.570 | 5.620 | 5.620 | 10,049,600 |
| 2024-01-10 | 5.670 | 5.670 | 5.570 | 5.630 | 5.630 | 6,850,500 |
| 2024-01-09 | 5.660 | 5.720 | 5.610 | 5.660 | 5.660 | 7,854,500 |
| 2024-01-08 | 5.730 | 5.780 | 5.640 | 5.650 | 5.650 | 7,680,596 |
| 2024-01-05 | 5.880 | 5.890 | 5.740 | 5.760 | 5.760 | 7,995,407 |
| 2024-01-04 | 5.880 | 5.890 | 5.800 | 5.880 | 5.880 | 7,303,400 |
| 2024-01-03 | 5.770 | 5.940 | 5.770 | 5.870 | 5.870 | 9,867,909 |
| 2024-01-02 | 5.670 | 5.850 | 5.670 | 5.810 | 5.810 | 13,134,540 |
| 2023-12-29 | 5.650 | 5.710 | 5.610 | 5.690 | 5.690 | 9,392,600 |
| 2023-12-28 | 5.680 | 5.680 | 5.580 | 5.640 | 5.640 | 13,164,800 |
| 2023-12-27 | 5.590 | 5.690 | 5.570 | 5.690 | 5.690 | 7,896,600 |
| 2023-12-26 | 5.630 | 5.700 | 5.580 | 5.590 | 5.590 | 7,267,300 |
| 2023-12-25 | 5.690 | 5.700 | 5.590 | 5.640 | 5.640 | 9,352,080 |
| 2023-12-22 | 5.790 | 5.820 | 5.670 | 5.700 | 5.700 | 8,443,400 |
| 2023-12-21 | 5.780 | 5.840 | 5.670 | 5.790 | 5.790 | 10,845,009 |
| 2023-12-20 | 5.820 | 5.930 | 5.790 | 5.790 | 5.790 | 10,120,857 |
| 2023-12-19 | 5.930 | 5.950 | 5.780 | 5.810 | 5.810 | 11,600,722 |
| 2023-12-18 | 5.900 | 6.090 | 5.860 | 5.920 | 5.920 | 19,500,700 |
| 2023-12-15 | 5.990 | 6.000 | 5.850 | 5.860 | 5.860 | 11,187,100 |
| 2023-12-14 | 6.040 | 6.090 | 5.970 | 6.000 | 6.000 | 9,916,200 |
| 2023-12-13 | 5.960 | 6.120 | 5.920 | 6.040 | 6.040 | 15,835,900 |
| 2023-12-12 | 5.910 | 6.010 | 5.900 | 5.940 | 5.940 | 8,842,000 |
| 2023-12-11 | 5.880 | 5.950 | 5.780 | 5.910 | 5.910 | 11,556,400 |
| 2023-12-08 | 5.950 | 5.980 | 5.880 | 5.900 | 5.900 | 9,361,500 |
| 2023-12-07 | 6.000 | 6.020 | 5.930 | 5.970 | 5.970 | 8,148,300 |
| 2023-12-06 | 6.010 | 6.040 | 5.930 | 5.980 | 5.980 | 9,219,744 |
| 2023-12-05 | 6.100 | 6.100 | 6.010 | 6.020 | 6.020 | 9,582,900 |
| 2023-12-04 | 6.040 | 6.140 | 5.980 | 6.070 | 6.070 | 12,535,964 |
| 2023-12-01 | 6.020 | 6.100 | 5.990 | 6.040 | 6.040 | 9,078,900 |
| 2023-11-30 | 6.030 | 6.060 | 5.990 | 6.050 | 6.050 | 9,793,200 |
| 2023-11-29 | 6.070 | 6.100 | 5.980 | 5.990 | 5.990 | 8,337,400 |
| 2023-11-28 | 6.030 | 6.110 | 5.970 | 6.080 | 6.080 | 11,317,091 |
| 2023-11-27 | 6.120 | 6.140 | 6.010 | 6.060 | 6.060 | 16,016,601 |
| 2023-11-24 | 6.050 | 6.150 | 6.020 | 6.080 | 6.080 | 15,989,800 |
| 2023-11-23 | 5.950 | 6.060 | 5.950 | 6.050 | 6.050 | 13,989,500 |
| 2023-11-22 | 6.000 | 6.030 | 5.940 | 5.950 | 5.950 | 9,510,500 |
| 2023-11-21 | 5.980 | 6.030 | 5.940 | 5.980 | 5.980 | 10,877,200 |
| 2023-11-20 | 5.920 | 6.000 | 5.910 | 5.980 | 5.980 | 12,193,690 |
| 2023-11-17 | 5.750 | 5.940 | 5.730 | 5.920 | 5.920 | 14,944,355 |
| 2023-11-16 | 5.820 | 5.840 | 5.760 | 5.760 | 5.760 | 8,384,043 |
| 2023-11-15 | 5.870 | 5.900 | 5.790 | 5.800 | 5.800 | 9,185,900 |
| 2023-11-14 | 5.850 | 5.920 | 5.810 | 5.850 | 5.850 | 7,587,417 |
| 2023-11-13 | 5.850 | 5.880 | 5.800 | 5.850 | 5.850 | 10,310,300 |
| 2023-11-10 | 5.800 | 5.870 | 5.700 | 5.830 | 5.830 | 10,481,800 |
| 2023-11-09 | 5.870 | 5.920 | 5.760 | 5.780 | 5.780 | 9,771,797 |
| 2023-11-08 | 5.780 | 5.920 | 5.760 | 5.880 | 5.880 | 13,917,500 |
| 2023-11-07 | 5.820 | 5.900 | 5.770 | 5.780 | 5.780 | 10,374,488 |
| 2023-11-06 | 5.740 | 5.840 | 5.740 | 5.820 | 5.820 | 11,165,438 |
| 2023-11-03 | 5.750 | 5.800 | 5.720 | 5.740 | 5.740 | 8,791,300 |
| 2023-11-02 | 5.790 | 5.800 | 5.710 | 5.770 | 5.770 | 9,779,800 |
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.