Guizhou Yibai Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	5.340	5.350	5.300	5.310	5.310	5,041,300
2023-08-01	5.360	5.390	5.320	5.350	5.350	6,219,500
2023-07-31	5.340	5.400	5.340	5.380	5.380	7,785,425
2023-07-28	5.250	5.360	5.240	5.340	5.340	8,820,719
2023-07-27	5.290	5.300	5.250	5.260	5.260	4,591,301
2023-07-26	5.280	5.310	5.250	5.280	5.280	5,922,200
2023-07-25	5.250	5.280	5.220	5.270	5.270	7,107,901
2023-07-24	5.160	5.230	5.140	5.220	5.220	5,894,827
2023-07-21	5.140	5.180	5.120	5.170	5.170	4,207,700
2023-07-20	5.100	5.170	5.100	5.130	5.130	6,335,127
2023-07-19	5.090	5.120	5.070	5.110	5.110	5,325,334
2023-07-18	5.250	5.250	5.050	5.090	5.090	20,285,847
2023-07-17	5.230	5.270	5.160	5.260	5.260	5,955,054
2023-07-14	5.240	5.270	5.230	5.230	5.230	5,663,831
2023-07-13	5.230	5.280	5.230	5.260	5.260	6,578,452
2023-07-12	5.280	5.300	5.210	5.220	5.220	6,415,162
2023-07-11	5.230	5.290	5.230	5.280	5.280	4,903,744
2023-07-10	5.230	5.260	5.220	5.240	5.240	5,543,100
2023-07-07	5.190	5.250	5.190	5.240	5.240	4,730,474
2023-07-06	5.250	5.260	5.200	5.210	5.210	6,006,800
2023-07-05	5.280	5.300	5.250	5.260	5.260	5,542,500
2023-07-04	5.320	5.330	5.260	5.280	5.280	5,428,302
2023-07-03	5.290	5.340	5.230	5.320	5.320	10,665,258
2023-06-30	5.230	5.310	5.230	5.270	5.270	8,856,712
2023-06-29	5.160	5.260	5.120	5.230	5.230	8,461,179
2023-06-28	5.190	5.190	5.080	5.160	5.160	5,224,100
2023-06-27	5.080	5.200	5.080	5.170	5.170	8,292,523
2023-06-26	5.110	5.140	5.040	5.060	5.060	10,103,717
2023-06-21	5.180	5.210	5.120	5.130	5.130	9,203,288
2023-06-20	5.200	5.280	5.190	5.200	5.200	8,324,700
2023-06-19	5.300	5.310	5.230	5.230	5.230	10,266,186
2023-06-16	5.210	5.260	5.200	5.240	5.240	8,306,553
2023-06-15	5.230	5.240	5.170	5.220	5.220	9,892,000
2023-06-14	5.190	5.250	5.160	5.220	5.220	13,596,139
2023-06-13	5.200	5.290	5.180	5.200	5.200	25,145,288
2023-06-12	5.700	5.700	5.270	5.280	5.280	45,216,851
2023-06-09	5.850	5.940	5.810	5.860	5.860	9,039,166
2023-06-08	5.940	5.950	5.810	5.850	5.850	12,295,937
2023-06-07	5.900	6.020	5.830	5.950	5.950	13,284,200
2023-06-06	6.110	6.110	5.880	5.920	5.920	16,340,300
2023-06-05	5.960	6.120	5.930	6.100	6.100	18,194,834
2023-06-02	6.080	6.120	5.970	5.980	5.980	17,564,400
2023-06-01	6.090	6.190	6.050	6.070	6.070	19,315,393
2023-05-31	6.080	6.230	6.050	6.090	6.090	14,798,048
2023-05-30	6.110	6.150	6.000	6.090	6.090	12,067,048
2023-05-29	6.130	6.250	6.080	6.130	6.130	19,840,588
2023-05-26	5.890	6.150	5.860	6.120	6.120	23,628,995
2023-05-25	5.980	6.000	5.830	5.910	5.910	16,497,400
2023-05-24	6.070	6.090	5.930	5.980	5.980	20,516,471
2023-05-23	6.090	6.200	6.070	6.130	6.130	23,416,930
2023-05-22	6.070	6.180	6.030	6.100	6.100	17,771,984
2023-05-19	6.050	6.120	5.950	6.070	6.070	20,163,840
2023-05-18	6.170	6.180	5.980	5.990	5.990	21,757,649
2023-05-17	6.060	6.140	5.920	6.130	6.130	23,413,684
2023-05-16	6.080	6.120	5.980	6.060	6.060	21,554,176
2023-05-15	6.090	6.190	5.920	6.080	6.080	30,031,499
2023-05-12	5.800	6.350	5.770	6.120	6.120	48,826,503
2023-05-11	5.820	5.870	5.740	5.820	5.820	9,985,297
2023-05-10	5.810	5.890	5.760	5.800	5.800	11,419,453
2023-05-09	5.950	5.970	5.840	5.860	5.860	14,287,700

← NewerPage 14 of 21 · 1,213 trading daysOlder →

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.