Guizhou Yibai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.800 | 5.820 | 5.710 | 5.800 | 5.800 | 10,941,600 |
| 2023-10-31 | 5.690 | 5.810 | 5.690 | 5.760 | 5.760 | 15,257,322 |
| 2023-10-30 | 5.460 | 5.760 | 5.450 | 5.740 | 5.740 | 26,360,168 |
| 2023-10-27 | 5.490 | 5.590 | 5.270 | 5.540 | 5.540 | 34,792,231 |
| 2023-10-26 | 5.480 | 5.610 | 5.460 | 5.600 | 5.600 | 8,831,000 |
| 2023-10-25 | 5.540 | 5.590 | 5.500 | 5.520 | 5.520 | 7,991,900 |
| 2023-10-24 | 5.470 | 5.550 | 5.410 | 5.530 | 5.530 | 9,106,300 |
| 2023-10-23 | 5.500 | 5.520 | 5.380 | 5.410 | 5.410 | 8,022,500 |
| 2023-10-20 | 5.510 | 5.590 | 5.470 | 5.540 | 5.540 | 7,163,400 |
| 2023-10-19 | 5.640 | 5.640 | 5.530 | 5.550 | 5.550 | 8,852,399 |
| 2023-10-18 | 5.760 | 5.770 | 5.620 | 5.640 | 5.640 | 8,717,961 |
| 2023-10-17 | 5.830 | 5.840 | 5.720 | 5.800 | 5.800 | 7,287,300 |
| 2023-10-16 | 5.860 | 5.900 | 5.770 | 5.810 | 5.810 | 8,168,404 |
| 2023-10-13 | 5.790 | 5.890 | 5.760 | 5.860 | 5.860 | 9,511,800 |
| 2023-10-12 | 5.760 | 5.870 | 5.750 | 5.810 | 5.810 | 9,222,978 |
| 2023-10-11 | 5.630 | 5.790 | 5.630 | 5.710 | 5.710 | 11,143,599 |
| 2023-10-10 | 5.730 | 5.740 | 5.610 | 5.620 | 5.620 | 8,195,000 |
| 2023-10-09 | 5.800 | 5.800 | 5.650 | 5.730 | 5.730 | 11,212,300 |
| 2023-09-28 | 5.780 | 5.850 | 5.740 | 5.800 | 5.800 | 11,053,072 |
| 2023-09-27 | 5.690 | 5.800 | 5.670 | 5.780 | 5.780 | 11,054,700 |
| 2023-09-26 | 5.710 | 5.720 | 5.660 | 5.680 | 5.680 | 5,799,800 |
| 2023-09-25 | 5.640 | 5.750 | 5.620 | 5.710 | 5.710 | 10,347,800 |
| 2023-09-22 | 5.650 | 5.670 | 5.550 | 5.640 | 5.640 | 8,564,671 |
| 2023-09-21 | 5.640 | 5.670 | 5.620 | 5.650 | 5.650 | 6,494,745 |
| 2023-09-20 | 5.700 | 5.730 | 5.640 | 5.660 | 5.660 | 8,498,702 |
| 2023-09-19 | 5.720 | 5.770 | 5.670 | 5.690 | 5.690 | 9,973,281 |
| 2023-09-18 | 5.660 | 5.710 | 5.630 | 5.700 | 5.700 | 10,685,641 |
| 2023-09-15 | 5.590 | 5.700 | 5.560 | 5.650 | 5.650 | 11,105,700 |
| 2023-09-14 | 5.520 | 5.600 | 5.490 | 5.570 | 5.570 | 10,503,771 |
| 2023-09-13 | 5.570 | 5.600 | 5.470 | 5.510 | 5.510 | 8,819,000 |
| 2023-09-12 | 5.490 | 5.600 | 5.480 | 5.570 | 5.570 | 12,111,443 |
| 2023-09-11 | 5.360 | 5.520 | 5.360 | 5.490 | 5.490 | 14,360,998 |
| 2023-09-08 | 5.330 | 5.400 | 5.330 | 5.380 | 5.380 | 4,867,116 |
| 2023-09-07 | 5.450 | 5.450 | 5.350 | 5.360 | 5.360 | 6,801,600 |
| 2023-09-06 | 5.450 | 5.470 | 5.400 | 5.440 | 5.440 | 4,999,500 |
| 2023-09-05 | 5.470 | 5.510 | 5.450 | 5.470 | 5.470 | 6,535,193 |
| 2023-09-04 | 5.470 | 5.500 | 5.440 | 5.490 | 5.490 | 7,484,891 |
| 2023-09-01 | 5.460 | 5.460 | 5.390 | 5.460 | 5.460 | 8,391,000 |
| 2023-08-31 | 5.450 | 5.490 | 5.370 | 5.450 | 5.450 | 9,966,700 |
| 2023-08-30 | 5.470 | 5.530 | 5.420 | 5.460 | 5.460 | 7,208,700 |
| 2023-08-29 | 5.370 | 5.490 | 5.360 | 5.470 | 5.470 | 8,868,100 |
| 2023-08-28 | 5.560 | 5.560 | 5.350 | 5.380 | 5.380 | 13,675,800 |
| 2023-08-25 | 5.310 | 5.420 | 5.250 | 5.300 | 5.300 | 9,550,600 |
| 2023-08-24 | 5.320 | 5.380 | 5.240 | 5.330 | 5.330 | 9,048,525 |
| 2023-08-23 | 5.340 | 5.420 | 5.280 | 5.320 | 5.320 | 7,542,800 |
| 2023-08-22 | 5.450 | 5.460 | 5.280 | 5.350 | 5.350 | 10,152,485 |
| 2023-08-21 | 5.380 | 5.520 | 5.370 | 5.430 | 5.430 | 12,372,781 |
| 2023-08-18 | 5.570 | 5.590 | 5.390 | 5.420 | 5.420 | 21,294,279 |
| 2023-08-17 | 5.430 | 5.480 | 5.390 | 5.470 | 5.470 | 9,057,036 |
| 2023-08-16 | 5.480 | 5.540 | 5.450 | 5.460 | 5.460 | 8,304,194 |
| 2023-08-15 | 5.420 | 5.510 | 5.370 | 5.490 | 5.490 | 11,685,900 |
| 2023-08-14 | 5.330 | 5.450 | 5.310 | 5.450 | 5.450 | 10,507,398 |
| 2023-08-11 | 5.390 | 5.480 | 5.380 | 5.380 | 5.380 | 11,733,600 |
| 2023-08-10 | 5.400 | 5.460 | 5.390 | 5.400 | 5.400 | 7,486,900 |
| 2023-08-09 | 5.380 | 5.460 | 5.320 | 5.420 | 5.420 | 13,005,398 |
| 2023-08-08 | 5.310 | 5.410 | 5.250 | 5.400 | 5.400 | 11,737,600 |
| 2023-08-07 | 5.350 | 5.380 | 5.260 | 5.290 | 5.290 | 7,008,602 |
| 2023-08-04 | 5.400 | 5.440 | 5.360 | 5.370 | 5.370 | 7,570,200 |
| 2023-08-03 | 5.330 | 5.420 | 5.320 | 5.400 | 5.400 | 10,833,300 |
| 2023-08-02 | 5.340 | 5.350 | 5.300 | 5.310 | 5.310 | 5,041,300 |
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.