Guizhou Yibai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.590 | 5.620 | 5.520 | 5.570 | 5.570 | 16,547,775 |
| 2022-11-04 | 5.590 | 5.660 | 5.540 | 5.590 | 5.590 | 14,274,722 |
| 2022-11-03 | 5.560 | 5.680 | 5.510 | 5.600 | 5.600 | 20,651,131 |
| 2022-11-02 | 5.670 | 5.800 | 5.600 | 5.620 | 5.620 | 25,532,414 |
| 2022-11-01 | 5.590 | 5.720 | 5.470 | 5.680 | 5.680 | 24,537,106 |
| 2022-10-31 | 5.490 | 5.660 | 5.430 | 5.600 | 5.600 | 19,714,530 |
| 2022-10-28 | 5.550 | 5.730 | 5.480 | 5.520 | 5.520 | 22,308,807 |
| 2022-10-27 | 5.500 | 5.710 | 5.390 | 5.630 | 5.630 | 24,722,547 |
| 2022-10-26 | 5.290 | 5.520 | 5.250 | 5.460 | 5.460 | 15,677,704 |
| 2022-10-25 | 5.300 | 5.340 | 5.150 | 5.220 | 5.220 | 12,533,300 |
| 2022-10-24 | 5.510 | 5.540 | 5.280 | 5.290 | 5.290 | 16,470,739 |
| 2022-10-21 | 5.500 | 5.560 | 5.410 | 5.490 | 5.490 | 8,671,439 |
| 2022-10-20 | 5.420 | 5.570 | 5.350 | 5.480 | 5.480 | 13,497,152 |
| 2022-10-19 | 5.510 | 5.530 | 5.350 | 5.420 | 5.420 | 10,860,300 |
| 2022-10-18 | 5.390 | 5.560 | 5.330 | 5.520 | 5.520 | 17,491,077 |
| 2022-10-17 | 5.340 | 5.420 | 5.300 | 5.380 | 5.380 | 14,555,039 |
| 2022-10-14 | 5.150 | 5.370 | 5.150 | 5.330 | 5.330 | 18,594,679 |
| 2022-10-13 | 5.070 | 5.170 | 5.040 | 5.140 | 5.140 | 9,505,951 |
| 2022-10-12 | 5.030 | 5.080 | 4.920 | 5.080 | 5.080 | 6,037,351 |
| 2022-10-11 | 5.040 | 5.090 | 4.910 | 5.030 | 5.030 | 6,735,500 |
| 2022-10-10 | 5.080 | 5.170 | 5.010 | 5.040 | 5.040 | 10,186,981 |
| 2022-09-30 | 4.920 | 5.100 | 4.910 | 5.050 | 5.050 | 8,106,045 |
| 2022-09-29 | 4.990 | 5.080 | 4.900 | 4.940 | 4.940 | 8,039,608 |
| 2022-09-28 | 4.930 | 5.030 | 4.910 | 4.910 | 4.910 | 6,535,200 |
| 2022-09-27 | 4.790 | 4.960 | 4.790 | 4.960 | 4.960 | 8,211,253 |
| 2022-09-26 | 4.970 | 4.970 | 4.770 | 4.800 | 4.800 | 7,057,448 |
| 2022-09-23 | 5.000 | 5.040 | 4.910 | 4.940 | 4.940 | 7,002,690 |
| 2022-09-22 | 5.050 | 5.120 | 5.010 | 5.020 | 5.020 | 5,193,256 |
| 2022-09-21 | 5.050 | 5.120 | 4.980 | 5.090 | 5.090 | 5,140,900 |
| 2022-09-20 | 5.050 | 5.120 | 5.040 | 5.080 | 5.080 | 4,506,300 |
| 2022-09-19 | 5.090 | 5.140 | 4.980 | 5.040 | 5.040 | 7,556,451 |
| 2022-09-16 | 5.320 | 5.320 | 5.080 | 5.090 | 5.090 | 10,698,400 |
| 2022-09-15 | 5.400 | 5.410 | 5.260 | 5.330 | 5.330 | 8,961,909 |
| 2022-09-14 | 5.340 | 5.400 | 5.270 | 5.380 | 5.380 | 7,936,609 |
| 2022-09-13 | 5.380 | 5.440 | 5.360 | 5.390 | 5.390 | 9,584,700 |
| 2022-09-09 | 5.340 | 5.380 | 5.320 | 5.370 | 5.370 | 5,239,038 |
| 2022-09-08 | 5.380 | 5.400 | 5.330 | 5.340 | 5.340 | 4,444,600 |
| 2022-09-07 | 5.430 | 5.430 | 5.350 | 5.370 | 5.370 | 6,628,115 |
| 2022-09-06 | 5.360 | 5.430 | 5.330 | 5.430 | 5.430 | 8,768,451 |
| 2022-09-05 | 5.370 | 5.400 | 5.320 | 5.360 | 5.360 | 5,822,733 |
| 2022-09-02 | 5.350 | 5.410 | 5.300 | 5.370 | 5.370 | 9,105,700 |
| 2022-09-01 | 5.230 | 5.360 | 5.230 | 5.320 | 5.320 | 12,287,100 |
| 2022-08-31 | 5.290 | 5.350 | 5.230 | 5.250 | 5.250 | 9,086,825 |
| 2022-08-30 | 5.260 | 5.340 | 5.250 | 5.320 | 5.320 | 10,615,648 |
| 2022-08-29 | 5.210 | 5.270 | 5.150 | 5.260 | 5.260 | 8,078,035 |
| 2022-08-26 | 5.230 | 5.330 | 5.200 | 5.290 | 5.290 | 12,935,972 |
| 2022-08-25 | 5.220 | 5.240 | 5.120 | 5.190 | 5.190 | 6,002,800 |
| 2022-08-24 | 5.250 | 5.360 | 5.200 | 5.210 | 5.210 | 11,490,364 |
| 2022-08-23 | 5.290 | 5.290 | 5.220 | 5.270 | 5.270 | 4,440,300 |
| 2022-08-22 | 5.230 | 5.280 | 5.180 | 5.280 | 5.280 | 6,125,010 |
| 2022-08-19 | 5.280 | 5.300 | 5.230 | 5.230 | 5.230 | 5,554,850 |
| 2022-08-18 | 5.320 | 5.320 | 5.230 | 5.280 | 5.280 | 9,584,725 |
| 2022-08-17 | 5.340 | 5.370 | 5.300 | 5.340 | 5.340 | 6,765,006 |
| 2022-08-16 | 5.330 | 5.350 | 5.270 | 5.310 | 5.310 | 7,205,400 |
| 2022-08-15 | 5.350 | 5.370 | 5.280 | 5.320 | 5.320 | 6,510,097 |
| 2022-08-12 | 5.300 | 5.380 | 5.270 | 5.350 | 5.350 | 9,141,696 |
| 2022-08-11 | 5.200 | 5.290 | 5.190 | 5.290 | 5.290 | 7,990,173 |
| 2022-08-10 | 5.240 | 5.240 | 5.170 | 5.190 | 5.190 | 6,787,723 |
| 2022-08-09 | 5.290 | 5.300 | 5.210 | 5.250 | 5.250 | 7,816,304 |
| 2022-08-08 | 5.230 | 5.300 | 5.200 | 5.290 | 5.290 | 8,985,102 |
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.