Guizhou Yibai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6.010 | 6.100 | 5.930 | 5.980 | 5.980 | 12,846,094 |
| 2023-05-05 | 6.100 | 6.140 | 5.960 | 6.010 | 6.010 | 16,146,892 |
| 2023-05-04 | 5.970 | 6.140 | 5.950 | 6.140 | 6.140 | 24,311,680 |
| 2023-04-28 | 5.910 | 6.020 | 5.840 | 6.000 | 6.000 | 23,959,676 |
| 2023-04-27 | 5.630 | 6.070 | 5.630 | 5.980 | 5.980 | 27,826,159 |
| 2023-04-26 | 5.700 | 5.710 | 5.590 | 5.670 | 5.670 | 7,932,200 |
| 2023-04-25 | 5.830 | 5.850 | 5.550 | 5.650 | 5.650 | 19,005,000 |
| 2023-04-24 | 5.870 | 5.960 | 5.800 | 5.850 | 5.850 | 14,413,400 |
| 2023-04-21 | 5.800 | 5.990 | 5.760 | 5.850 | 5.850 | 18,464,972 |
| 2023-04-20 | 5.830 | 5.900 | 5.760 | 5.800 | 5.800 | 9,898,800 |
| 2023-04-19 | 5.860 | 5.930 | 5.820 | 5.830 | 5.830 | 9,316,797 |
| 2023-04-18 | 5.920 | 5.930 | 5.860 | 5.900 | 5.900 | 9,180,746 |
| 2023-04-17 | 5.960 | 5.970 | 5.870 | 5.950 | 5.950 | 9,823,481 |
| 2023-04-14 | 6.030 | 6.060 | 5.850 | 5.970 | 5.970 | 20,728,657 |
| 2023-04-13 | 5.900 | 6.030 | 5.830 | 6.010 | 6.010 | 16,865,160 |
| 2023-04-12 | 5.940 | 6.070 | 5.900 | 5.900 | 5.900 | 13,919,998 |
| 2023-04-11 | 5.880 | 5.920 | 5.820 | 5.920 | 5.920 | 10,768,266 |
| 2023-04-10 | 5.980 | 6.010 | 5.850 | 5.870 | 5.870 | 17,695,014 |
| 2023-04-07 | 5.930 | 6.040 | 5.880 | 6.000 | 6.000 | 19,876,203 |
| 2023-04-06 | 5.910 | 5.990 | 5.870 | 5.920 | 5.920 | 19,502,428 |
| 2023-04-04 | 5.700 | 5.940 | 5.680 | 5.920 | 5.920 | 30,536,837 |
| 2023-04-03 | 5.750 | 5.810 | 5.660 | 5.720 | 5.720 | 13,642,845 |
| 2023-03-31 | 5.500 | 5.740 | 5.500 | 5.730 | 5.730 | 22,599,526 |
| 2023-03-30 | 5.550 | 5.570 | 5.460 | 5.530 | 5.530 | 8,391,375 |
| 2023-03-29 | 5.620 | 5.650 | 5.510 | 5.580 | 5.580 | 9,064,600 |
| 2023-03-28 | 5.560 | 5.660 | 5.510 | 5.610 | 5.610 | 10,824,830 |
| 2023-03-27 | 5.570 | 5.580 | 5.480 | 5.560 | 5.560 | 8,845,956 |
| 2023-03-24 | 5.670 | 5.710 | 5.550 | 5.570 | 5.570 | 11,007,870 |
| 2023-03-23 | 5.680 | 5.700 | 5.610 | 5.660 | 5.660 | 8,311,826 |
| 2023-03-22 | 5.560 | 5.740 | 5.560 | 5.670 | 5.670 | 12,640,326 |
| 2023-03-21 | 5.550 | 5.580 | 5.530 | 5.570 | 5.570 | 8,299,900 |
| 2023-03-20 | 5.680 | 5.730 | 5.510 | 5.520 | 5.520 | 17,219,600 |
| 2023-03-17 | 5.800 | 5.820 | 5.670 | 5.700 | 5.700 | 16,155,946 |
| 2023-03-16 | 5.700 | 5.820 | 5.650 | 5.790 | 5.790 | 22,311,862 |
| 2023-03-15 | 5.490 | 5.710 | 5.480 | 5.690 | 5.690 | 17,281,891 |
| 2023-03-14 | 5.600 | 5.630 | 5.430 | 5.470 | 5.470 | 9,999,394 |
| 2023-03-13 | 5.590 | 5.610 | 5.510 | 5.590 | 5.590 | 7,920,900 |
| 2023-03-10 | 5.610 | 5.630 | 5.550 | 5.590 | 5.590 | 9,919,194 |
| 2023-03-09 | 5.620 | 5.670 | 5.610 | 5.640 | 5.640 | 5,325,027 |
| 2023-03-08 | 5.580 | 5.640 | 5.560 | 5.620 | 5.620 | 5,034,700 |
| 2023-03-07 | 5.710 | 5.740 | 5.580 | 5.600 | 5.600 | 11,299,764 |
| 2023-03-06 | 5.690 | 5.740 | 5.660 | 5.720 | 5.720 | 9,389,138 |
| 2023-03-03 | 5.670 | 5.740 | 5.650 | 5.690 | 5.690 | 8,461,100 |
| 2023-03-02 | 5.710 | 5.710 | 5.660 | 5.670 | 5.670 | 8,861,538 |
| 2023-03-01 | 5.750 | 5.770 | 5.680 | 5.720 | 5.720 | 13,416,130 |
| 2023-02-28 | 5.570 | 5.720 | 5.550 | 5.720 | 5.720 | 16,498,119 |
| 2023-02-27 | 5.620 | 5.660 | 5.520 | 5.550 | 5.550 | 8,395,800 |
| 2023-02-24 | 5.620 | 5.640 | 5.570 | 5.620 | 5.620 | 6,903,268 |
| 2023-02-23 | 5.670 | 5.680 | 5.590 | 5.600 | 5.600 | 12,504,306 |
| 2023-02-22 | 5.690 | 5.710 | 5.640 | 5.650 | 5.650 | 11,933,638 |
| 2023-02-21 | 5.760 | 5.760 | 5.670 | 5.710 | 5.710 | 17,862,604 |
| 2023-02-20 | 5.760 | 5.810 | 5.650 | 5.760 | 5.760 | 26,284,072 |
| 2023-02-17 | 5.600 | 5.800 | 5.560 | 5.800 | 5.800 | 37,709,682 |
| 2023-02-16 | 5.500 | 5.740 | 5.490 | 5.630 | 5.630 | 46,441,201 |
| 2023-02-15 | 5.490 | 5.560 | 5.450 | 5.490 | 5.490 | 14,181,636 |
| 2023-02-14 | 5.430 | 5.500 | 5.400 | 5.500 | 5.500 | 17,770,980 |
| 2023-02-13 | 5.380 | 5.430 | 5.360 | 5.410 | 5.410 | 12,288,430 |
| 2023-02-10 | 5.380 | 5.410 | 5.350 | 5.370 | 5.370 | 10,172,494 |
| 2023-02-09 | 5.350 | 5.390 | 5.320 | 5.390 | 5.390 | 11,528,077 |
| 2023-02-08 | 5.350 | 5.380 | 5.340 | 5.360 | 5.360 | 10,391,900 |
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.