Guizhou Yibai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.560 | 3.620 | 3.460 | 3.550 | 3.550 | 63,098,969 |
| 2026-07-22 | 3.230 | 3.560 | 3.190 | 3.560 | 3.560 | 32,049,408 |
| 2026-07-21 | 3.320 | 3.320 | 3.150 | 3.240 | 3.240 | 26,139,157 |
| 2026-07-20 | 3.390 | 3.430 | 3.280 | 3.330 | 3.330 | 28,104,500 |
| 2026-07-17 | 3.600 | 3.620 | 3.330 | 3.390 | 3.390 | 34,476,780 |
| 2026-07-16 | 3.520 | 3.640 | 3.450 | 3.610 | 3.610 | 42,692,849 |
| 2026-07-15 | 3.400 | 3.560 | 3.350 | 3.490 | 3.490 | 37,168,652 |
| 2026-07-14 | 3.370 | 3.470 | 3.310 | 3.470 | 3.470 | 30,082,403 |
| 2026-07-13 | 3.320 | 3.460 | 3.310 | 3.400 | 3.400 | 36,638,176 |
| 2026-07-10 | 3.170 | 3.380 | 3.070 | 3.320 | 3.320 | 35,226,991 |
| 2026-07-09 | 3.120 | 3.230 | 3.100 | 3.150 | 3.150 | 13,205,327 |
| 2026-07-08 | 3.150 | 3.230 | 3.090 | 3.160 | 3.160 | 15,263,713 |
| 2026-07-07 | 3.270 | 3.280 | 3.140 | 3.150 | 3.150 | 18,555,800 |
| 2026-07-06 | 3.220 | 3.340 | 3.180 | 3.290 | 3.290 | 26,576,736 |
| 2026-07-03 | 3.190 | 3.270 | 3.100 | 3.200 | 3.200 | 21,918,264 |
| 2026-07-02 | 3.140 | 3.260 | 3.100 | 3.160 | 3.160 | 25,300,400 |
| 2026-07-01 | 2.970 | 3.120 | 2.920 | 3.110 | 3.110 | 26,287,800 |
| 2026-06-30 | 3.050 | 3.060 | 2.940 | 2.970 | 2.970 | 17,589,200 |
| 2026-06-29 | 2.940 | 3.080 | 2.850 | 3.050 | 3.050 | 25,443,361 |
| 2026-06-26 | 3.070 | 3.080 | 2.940 | 2.950 | 2.950 | 19,436,200 |
| 2026-06-25 | 3.140 | 3.140 | 3.010 | 3.070 | 3.070 | 19,570,807 |
| 2026-06-24 | 3.270 | 3.340 | 3.130 | 3.150 | 3.150 | 26,558,600 |
| 2026-06-23 | 3.120 | 3.380 | 3.090 | 3.270 | 3.270 | 33,286,508 |
| 2026-06-22 | 3.110 | 3.120 | 2.960 | 3.120 | 3.120 | 20,616,923 |
| 2026-06-18 | 3.140 | 3.180 | 3.070 | 3.110 | 3.110 | 18,397,100 |
| 2026-06-17 | 3.220 | 3.250 | 3.130 | 3.150 | 3.150 | 15,560,423 |
| 2026-06-16 | 3.290 | 3.290 | 3.190 | 3.240 | 3.240 | 13,848,934 |
| 2026-06-15 | 3.320 | 3.370 | 3.250 | 3.290 | 3.290 | 15,057,100 |
| 2026-06-12 | 3.250 | 3.320 | 3.180 | 3.290 | 3.290 | 16,588,388 |
| 2026-06-11 | 3.300 | 3.330 | 3.210 | 3.250 | 3.250 | 14,354,223 |
| 2026-06-10 | 3.330 | 3.370 | 3.250 | 3.310 | 3.310 | 14,407,186 |
| 2026-06-09 | 3.350 | 3.390 | 3.300 | 3.330 | 3.330 | 17,710,608 |
| 2026-06-08 | 3.400 | 3.480 | 3.300 | 3.350 | 3.350 | 18,266,066 |
| 2026-06-05 | 3.430 | 3.510 | 3.400 | 3.450 | 3.450 | 15,614,797 |
| 2026-06-04 | 3.500 | 3.540 | 3.410 | 3.430 | 3.430 | 15,858,100 |
| 2026-06-03 | 3.550 | 3.550 | 3.480 | 3.520 | 3.520 | 17,096,686 |
| 2026-06-02 | 3.670 | 3.670 | 3.520 | 3.560 | 3.560 | 20,121,400 |
| 2026-06-01 | 3.540 | 3.660 | 3.490 | 3.660 | 3.660 | 19,986,301 |
| 2026-05-29 | 3.510 | 3.590 | 3.510 | 3.540 | 3.540 | 19,381,300 |
| 2026-05-28 | 3.540 | 3.560 | 3.440 | 3.530 | 3.530 | 17,773,294 |
| 2026-05-27 | 3.590 | 3.610 | 3.480 | 3.530 | 3.530 | 20,206,000 |
| 2026-05-26 | 3.670 | 3.680 | 3.540 | 3.580 | 3.580 | 24,246,200 |
| 2026-05-25 | 3.740 | 3.770 | 3.640 | 3.700 | 3.700 | 18,120,694 |
| 2026-05-22 | 3.660 | 3.750 | 3.650 | 3.720 | 3.720 | 21,665,300 |
| 2026-05-21 | 3.810 | 3.850 | 3.610 | 3.670 | 3.670 | 26,974,985 |
| 2026-05-20 | 3.910 | 3.920 | 3.790 | 3.810 | 3.810 | 21,353,745 |
| 2026-05-19 | 3.890 | 3.920 | 3.830 | 3.920 | 3.920 | 21,537,555 |
| 2026-05-18 | 3.910 | 3.910 | 3.830 | 3.890 | 3.890 | 24,104,900 |
| 2026-05-15 | 3.970 | 3.990 | 3.870 | 3.920 | 3.920 | 33,620,847 |
| 2026-05-14 | 4.140 | 4.150 | 3.980 | 3.980 | 3.980 | 39,772,689 |
| 2026-05-13 | 4.100 | 4.170 | 4.030 | 4.150 | 4.150 | 36,106,046 |
| 2026-05-12 | 4.220 | 4.230 | 4.060 | 4.080 | 4.080 | 38,679,700 |
| 2026-05-11 | 4.160 | 4.220 | 4.090 | 4.220 | 4.220 | 48,557,751 |
| 2026-05-08 | 4.070 | 4.170 | 4.060 | 4.170 | 4.170 | 42,192,223 |
| 2026-05-07 | 4.060 | 4.090 | 4.030 | 4.070 | 4.070 | 32,498,550 |
| 2026-05-06 | 4.050 | 4.080 | 4.030 | 4.070 | 4.070 | 35,677,900 |
| 2026-04-30 | 4.090 | 4.150 | 4.040 | 4.050 | 4.050 | 37,857,559 |
| 2026-04-29 | 4.200 | 4.210 | 4.080 | 4.120 | 4.120 | 50,919,043 |
| 2026-04-28 | 4.200 | 4.450 | 4.180 | 4.210 | 4.210 | 66,168,900 |
| 2026-04-27 | 4.290 | 4.310 | 4.080 | 4.240 | 4.240 | 63,319,063 |
← NewerPage 2 of 2 · 120 trading days
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.