Guizhou Yibai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	5.250	5.550	5.250	5.490	5.490	23,345,480
2022-05-11	5.370	5.540	5.300	5.320	5.320	17,458,380
2022-05-10	5.270	5.400	5.250	5.370	5.370	18,021,800
2022-05-09	5.200	5.360	5.180	5.350	5.350	17,922,184
2022-05-06	5.080	5.250	5.050	5.230	5.230	23,398,130
2022-05-05	5.160	5.310	5.080	5.220	5.220	22,829,862
2022-04-29	4.940	5.200	4.910	5.150	5.150	27,541,545
2022-04-28	5.040	5.040	4.730	4.870	4.870	26,333,752
2022-04-27	4.910	5.050	4.730	5.050	5.050	41,219,943
2022-04-26	5.410	5.410	5.150	5.150	5.150	40,503,882
2022-04-25	5.900	5.900	5.720	5.720	5.720	17,278,900
2022-04-22	6.330	6.470	6.230	6.360	6.360	16,942,797
2022-04-21	6.720	6.790	6.350	6.360	6.360	23,291,243
2022-04-20	6.940	6.970	6.720	6.790	6.790	13,564,646
2022-04-19	6.750	7.030	6.690	6.950	6.950	16,520,425
2022-04-18	6.900	6.900	6.640	6.740	6.740	18,396,300
2022-04-15	7.090	7.170	6.930	6.940	6.940	21,471,004
2022-04-14	6.820	7.210	6.820	7.140	7.140	28,728,202
2022-04-13	7.000	7.060	6.700	6.810	6.810	29,880,340
2022-04-12	6.990	7.140	6.920	7.030	7.030	29,953,400
2022-04-11	7.300	7.340	6.900	6.990	6.990	36,045,670
2022-04-08	7.300	7.390	7.090	7.340	7.340	27,047,226
2022-04-07	7.480	7.610	7.290	7.290	7.290	28,612,500
2022-04-06	7.500	7.790	7.450	7.520	7.520	36,576,297
2022-04-01	7.600	7.710	7.400	7.440	7.440	36,896,381
2022-03-31	7.530	8.070	7.500	7.730	7.730	58,950,810
2022-03-30	7.710	7.800	7.390	7.610	7.610	39,042,698
2022-03-29	7.260	7.620	7.250	7.600	7.600	36,340,655
2022-03-28	7.320	7.450	7.220	7.310	7.310	30,592,571
2022-03-25	7.530	7.860	7.400	7.410	7.410	50,773,567
2022-03-24	7.420	7.650	7.320	7.580	7.580	42,465,180
2022-03-23	7.140	7.530	7.060	7.520	7.520	43,605,233
2022-03-22	7.280	7.280	7.100	7.140	7.140	23,548,600
2022-03-21	7.180	7.400	7.120	7.320	7.320	38,791,360
2022-03-18	6.950	7.190	6.930	7.140	7.140	34,236,830
2022-03-17	6.660	7.120	6.630	7.050	7.050	32,705,499
2022-03-16	6.630	6.730	6.280	6.660	6.660	27,875,893
2022-03-15	6.910	7.040	6.580	6.580	6.580	29,293,504
2022-03-14	7.050	7.240	6.930	6.950	6.950	39,533,911
2022-03-11	6.700	6.990	6.610	6.970	6.970	29,378,540
2022-03-10	6.460	6.790	6.420	6.760	6.760	31,106,428
2022-03-09	6.480	6.590	6.110	6.360	6.360	19,554,323
2022-03-08	6.850	6.860	6.460	6.500	6.500	22,397,188
2022-03-07	6.870	7.020	6.770	6.820	6.820	15,915,100
2022-03-04	6.950	7.060	6.850	6.900	6.900	24,180,715
2022-03-03	6.760	7.010	6.750	6.930	6.930	24,955,120
2022-03-02	6.640	6.840	6.590	6.790	6.790	17,664,303
2022-03-01	6.650	6.690	6.610	6.660	6.660	10,413,958
2022-02-28	6.720	6.760	6.610	6.660	6.660	13,061,200
2022-02-25	6.610	6.780	6.610	6.710	6.710	16,384,121
2022-02-24	6.710	6.890	6.470	6.590	6.590	26,563,116
2022-02-23	6.610	6.860	6.590	6.770	6.770	18,473,384
2022-02-22	6.660	6.710	6.540	6.600	6.600	15,432,355
2022-02-21	6.560	6.750	6.540	6.740	6.740	16,137,463
2022-02-18	6.450	6.600	6.440	6.580	6.580	9,928,137
2022-02-17	6.660	6.670	6.480	6.510	6.510	13,296,376
2022-02-16	6.610	6.680	6.560	6.660	6.660	12,953,753
2022-02-15	6.480	6.690	6.430	6.580	6.580	17,255,189
2022-02-14	6.500	6.680	6.450	6.480	6.480	12,990,400
2022-02-11	6.730	6.740	6.470	6.520	6.520	18,976,766

← NewerPage 19 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.