Guizhou Yibai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.170 | 5.230 | 5.130 | 5.220 | 5.220 | 8,836,406 |
| 2022-08-04 | 5.120 | 5.160 | 5.060 | 5.150 | 5.150 | 8,688,000 |
| 2022-08-03 | 5.100 | 5.220 | 5.090 | 5.100 | 5.100 | 11,584,763 |
| 2022-08-02 | 5.380 | 5.380 | 5.030 | 5.120 | 5.120 | 21,367,501 |
| 2022-08-01 | 5.460 | 5.480 | 5.380 | 5.410 | 5.410 | 8,794,200 |
| 2022-07-29 | 5.580 | 5.590 | 5.460 | 5.460 | 5.460 | 10,825,604 |
| 2022-07-28 | 5.610 | 5.630 | 5.560 | 5.570 | 5.570 | 7,975,229 |
| 2022-07-27 | 5.540 | 5.620 | 5.520 | 5.590 | 5.590 | 9,539,768 |
| 2022-07-26 | 5.580 | 5.590 | 5.480 | 5.550 | 5.550 | 7,013,569 |
| 2022-07-25 | 5.560 | 5.610 | 5.540 | 5.570 | 5.570 | 8,495,104 |
| 2022-07-22 | 5.620 | 5.680 | 5.480 | 5.560 | 5.560 | 11,333,234 |
| 2022-07-21 | 5.610 | 5.700 | 5.590 | 5.610 | 5.610 | 9,542,700 |
| 2022-07-20 | 5.550 | 5.650 | 5.540 | 5.640 | 5.640 | 10,549,102 |
| 2022-07-19 | 5.510 | 5.580 | 5.470 | 5.530 | 5.530 | 8,761,046 |
| 2022-07-18 | 5.350 | 5.520 | 5.340 | 5.510 | 5.510 | 10,932,233 |
| 2022-07-15 | 5.480 | 5.490 | 5.330 | 5.330 | 5.330 | 12,545,433 |
| 2022-07-14 | 5.490 | 5.550 | 5.470 | 5.490 | 5.490 | 8,584,172 |
| 2022-07-13 | 5.520 | 5.540 | 5.450 | 5.500 | 5.500 | 12,372,215 |
| 2022-07-12 | 5.680 | 5.680 | 5.510 | 5.530 | 5.530 | 13,488,507 |
| 2022-07-11 | 5.620 | 5.700 | 5.590 | 5.660 | 5.660 | 12,327,232 |
| 2022-07-08 | 5.550 | 5.700 | 5.540 | 5.610 | 5.610 | 15,573,722 |
| 2022-07-07 | 5.560 | 5.570 | 5.480 | 5.530 | 5.530 | 10,231,100 |
| 2022-07-06 | 5.690 | 5.720 | 5.480 | 5.520 | 5.520 | 16,516,002 |
| 2022-07-05 | 5.800 | 5.820 | 5.610 | 5.680 | 5.680 | 15,070,420 |
| 2022-07-04 | 5.680 | 5.810 | 5.630 | 5.800 | 5.800 | 17,659,781 |
| 2022-07-01 | 5.610 | 5.670 | 5.580 | 5.640 | 5.640 | 8,901,174 |
| 2022-06-30 | 5.590 | 5.720 | 5.590 | 5.600 | 5.600 | 15,648,808 |
| 2022-06-29 | 5.650 | 5.690 | 5.540 | 5.540 | 5.540 | 13,483,556 |
| 2022-06-28 | 5.610 | 5.660 | 5.520 | 5.650 | 5.650 | 11,696,627 |
| 2022-06-27 | 5.630 | 5.700 | 5.560 | 5.580 | 5.580 | 17,124,956 |
| 2022-06-24 | 5.590 | 5.640 | 5.530 | 5.560 | 5.560 | 11,937,000 |
| 2022-06-23 | 5.530 | 5.600 | 5.450 | 5.600 | 5.600 | 14,504,204 |
| 2022-06-22 | 5.540 | 5.620 | 5.500 | 5.530 | 5.530 | 14,404,000 |
| 2022-06-21 | 5.580 | 5.650 | 5.470 | 5.540 | 5.540 | 12,113,000 |
| 2022-06-20 | 5.480 | 5.590 | 5.420 | 5.590 | 5.590 | 13,651,385 |
| 2022-06-17 | 5.490 | 5.540 | 5.410 | 5.480 | 5.480 | 11,159,669 |
| 2022-06-16 | 5.450 | 5.590 | 5.430 | 5.520 | 5.520 | 17,634,353 |
| 2022-06-15 | 5.370 | 5.490 | 5.360 | 5.430 | 5.430 | 17,149,200 |
| 2022-06-14 | 5.350 | 5.380 | 5.190 | 5.380 | 5.380 | 16,252,824 |
| 2022-06-13 | 5.380 | 5.430 | 5.320 | 5.380 | 5.380 | 13,781,134 |
| 2022-06-10 | 5.290 | 5.460 | 5.270 | 5.400 | 5.400 | 14,035,658 |
| 2022-06-09 | 5.500 | 5.500 | 5.280 | 5.330 | 5.330 | 20,703,700 |
| 2022-06-08 | 5.570 | 5.640 | 5.390 | 5.510 | 5.510 | 31,244,446 |
| 2022-06-07 | 5.380 | 5.590 | 5.350 | 5.580 | 5.580 | 35,550,667 |
| 2022-06-06 | 5.200 | 5.310 | 5.200 | 5.300 | 5.300 | 14,160,231 |
| 2022-06-02 | 5.200 | 5.230 | 5.110 | 5.220 | 5.220 | 13,135,821 |
| 2022-06-01 | 5.220 | 5.300 | 5.160 | 5.200 | 5.200 | 11,059,196 |
| 2022-05-31 | 5.230 | 5.250 | 5.130 | 5.240 | 5.240 | 11,354,770 |
| 2022-05-30 | 5.290 | 5.300 | 5.170 | 5.220 | 5.220 | 11,501,773 |
| 2022-05-27 | 5.300 | 5.320 | 5.220 | 5.280 | 5.280 | 10,617,594 |
| 2022-05-26 | 5.300 | 5.350 | 5.170 | 5.280 | 5.280 | 12,853,594 |
| 2022-05-25 | 5.120 | 5.290 | 5.100 | 5.270 | 5.270 | 11,271,000 |
| 2022-05-24 | 5.470 | 5.480 | 5.120 | 5.120 | 5.120 | 19,858,700 |
| 2022-05-23 | 5.400 | 5.490 | 5.370 | 5.480 | 5.480 | 14,051,844 |
| 2022-05-20 | 5.420 | 5.420 | 5.310 | 5.370 | 5.370 | 14,093,708 |
| 2022-05-19 | 5.320 | 5.380 | 5.270 | 5.350 | 5.350 | 13,294,543 |
| 2022-05-18 | 5.490 | 5.530 | 5.370 | 5.390 | 5.390 | 15,710,844 |
| 2022-05-17 | 5.650 | 5.650 | 5.400 | 5.500 | 5.500 | 18,914,464 |
| 2022-05-16 | 5.580 | 5.710 | 5.580 | 5.660 | 5.660 | 21,599,522 |
| 2022-05-13 | 5.490 | 5.620 | 5.400 | 5.540 | 5.540 | 20,100,870 |
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.