Guizhou Yibai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	5.380	5.390	5.320	5.340	5.340	13,104,566
2023-02-06	5.360	5.400	5.350	5.380	5.380	10,390,000
2023-02-03	5.460	5.460	5.320	5.370	5.370	14,418,979
2023-02-02	5.420	5.470	5.370	5.440	5.440	17,542,370
2023-02-01	5.350	5.430	5.330	5.430	5.430	19,540,475
2023-01-31	5.320	5.340	5.280	5.330	5.330	22,553,832
2023-01-30	5.310	5.480	5.230	5.350	5.350	41,261,700
2023-01-20	5.640	5.680	5.630	5.680	5.680	7,981,100
2023-01-19	5.560	5.650	5.560	5.640	5.640	6,959,000
2023-01-18	5.520	5.600	5.520	5.580	5.580	6,881,789
2023-01-17	5.610	5.620	5.510	5.530	5.530	8,910,702
2023-01-16	5.530	5.640	5.530	5.600	5.600	9,754,697
2023-01-13	5.460	5.570	5.430	5.530	5.530	13,103,202
2023-01-12	5.520	5.540	5.450	5.460	5.460	7,286,296
2023-01-11	5.540	5.580	5.500	5.520	5.520	8,561,900
2023-01-10	5.600	5.610	5.530	5.540	5.540	8,387,671
2023-01-09	5.590	5.630	5.560	5.590	5.590	8,762,065
2023-01-06	5.700	5.710	5.580	5.580	5.580	15,137,477
2023-01-05	5.680	5.750	5.650	5.690	5.690	11,590,644
2023-01-04	5.720	5.760	5.660	5.700	5.700	13,683,768
2023-01-03	5.560	5.780	5.560	5.760	5.760	18,892,929
2022-12-30	5.570	5.600	5.510	5.530	5.530	11,192,956
2022-12-29	5.500	5.620	5.450	5.580	5.580	15,195,804
2022-12-28	5.550	5.580	5.480	5.520	5.520	11,760,400
2022-12-27	5.710	5.720	5.480	5.570	5.570	19,224,617
2022-12-26	5.860	5.890	5.690	5.720	5.720	16,588,058
2022-12-23	5.860	5.960	5.820	5.890	5.890	12,979,283
2022-12-22	6.010	6.030	5.840	5.860	5.860	15,644,784
2022-12-21	6.070	6.160	5.930	5.980	5.980	16,841,598
2022-12-20	6.090	6.150	5.930	6.080	6.080	20,439,557
2022-12-19	6.650	6.650	6.060	6.110	6.110	35,718,512
2022-12-16	6.490	6.710	6.470	6.630	6.630	30,424,983
2022-12-15	6.620	6.660	6.470	6.530	6.530	26,225,027
2022-12-14	7.010	7.020	6.580	6.600	6.600	49,116,474
2022-12-13	7.180	7.190	6.920	7.120	7.120	56,502,645
2022-12-12	7.050	7.270	6.800	7.220	7.220	91,670,315
2022-12-09	6.490	7.170	6.440	7.020	7.020	97,578,071
2022-12-08	6.500	6.620	6.350	6.520	6.520	45,876,560
2022-12-07	6.230	6.470	6.150	6.450	6.450	39,928,646
2022-12-06	6.330	6.480	6.190	6.210	6.210	27,977,141
2022-12-05	6.300	6.480	6.260	6.400	6.400	28,926,374
2022-12-02	6.180	6.290	6.170	6.240	6.240	15,526,190
2022-12-01	6.370	6.380	6.080	6.210	6.210	26,917,129
2022-11-30	6.370	6.440	6.210	6.280	6.280	22,068,410
2022-11-29	6.280	6.450	6.230	6.350	6.350	34,696,117
2022-11-28	6.090	6.570	6.090	6.340	6.340	39,731,515
2022-11-25	6.180	6.230	6.000	6.160	6.160	24,655,599
2022-11-24	6.050	6.290	6.000	6.250	6.250	32,516,792
2022-11-23	6.200	6.220	5.940	6.000	6.000	32,895,172
2022-11-22	6.500	6.570	6.170	6.260	6.260	44,247,611
2022-11-21	6.310	6.680	6.180	6.590	6.590	53,226,576
2022-11-18	6.340	6.470	6.240	6.370	6.370	46,038,403
2022-11-17	6.200	6.410	6.100	6.370	6.370	51,246,258
2022-11-16	6.130	6.440	6.050	6.180	6.180	58,521,974
2022-11-15	6.100	6.150	5.970	6.140	6.140	41,142,518
2022-11-14	5.750	6.170	5.750	6.080	6.080	47,689,148
2022-11-11	5.920	6.070	5.790	5.810	5.810	44,554,711
2022-11-10	5.860	5.980	5.770	5.850	5.850	32,964,640
2022-11-09	5.690	5.880	5.660	5.840	5.840	35,391,389
2022-11-08	5.550	5.680	5.500	5.660	5.660	19,882,592

← NewerPage 16 of 21 · 1,220 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.