Guizhou Yibai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.790	6.870	6.660	6.750	6.750	16,844,038
2022-02-09	6.600	6.880	6.530	6.790	6.790	23,074,941
2022-02-08	6.450	6.620	6.410	6.610	6.610	16,882,951
2022-02-07	6.450	6.600	6.360	6.470	6.470	15,607,303
2022-01-28	6.300	6.460	6.220	6.370	6.370	20,551,577
2022-01-27	6.600	6.650	6.290	6.300	6.300	22,276,005
2022-01-26	6.330	6.450	6.300	6.360	6.360	20,266,304
2022-01-25	6.740	6.800	6.290	6.320	6.320	27,453,436
2022-01-24	6.910	6.950	6.700	6.770	6.770	22,812,500
2022-01-21	7.070	7.140	6.940	6.950	6.950	19,737,094
2022-01-20	7.350	7.420	7.090	7.120	7.120	23,981,601
2022-01-19	7.350	7.480	7.230	7.290	7.290	21,878,992
2022-01-18	7.840	7.940	7.420	7.460	7.460	43,340,991
2022-01-17	8.220	8.330	7.860	7.920	7.920	38,325,857
2022-01-14	7.800	8.280	7.750	8.130	8.130	51,448,432
2022-01-13	8.200	8.290	7.740	7.820	7.820	44,575,422
2022-01-12	8.260	8.490	8.140	8.260	8.260	49,680,468
2022-01-11	7.880	8.540	7.830	8.390	8.390	63,652,417
2022-01-10	7.700	7.970	7.680	7.800	7.800	32,633,233
2022-01-07	8.050	8.080	7.710	7.750	7.750	48,356,690
2022-01-06	7.770	8.220	7.680	8.170	8.170	49,738,716
2022-01-05	8.240	8.260	7.750	7.860	7.860	61,638,380
2022-01-04	8.250	8.800	8.190	8.390	8.390	77,147,362
2021-12-31	7.630	8.410	7.590	8.130	8.130	70,356,765
2021-12-30	7.510	7.680	7.280	7.650	7.650	46,168,198
2021-12-29	7.480	7.750	7.420	7.470	7.470	44,235,443
2021-12-28	7.810	7.850	7.390	7.500	7.500	57,062,851
2021-12-27	7.860	8.070	7.660	7.800	7.800	99,335,442
2021-12-24	6.980	7.660	6.890	7.660	7.660	59,951,189
2021-12-23	7.090	7.240	6.950	6.960	6.960	18,204,702
2021-12-22	6.850	7.110	6.800	7.070	7.070	22,640,058
2021-12-21	6.690	6.920	6.670	6.820	6.820	17,830,663
2021-12-20	6.830	6.880	6.700	6.730	6.730	21,508,918
2021-12-17	6.670	6.780	6.640	6.720	6.720	15,255,925
2021-12-16	6.750	6.760	6.630	6.710	6.710	13,678,063
2021-12-15	7.000	7.000	6.700	6.730	6.730	18,954,737
2021-12-14	7.140	7.140	6.840	6.900	6.900	21,839,125
2021-12-13	6.960	7.180	6.950	7.100	7.100	25,930,344
2021-12-10	7.270	7.300	6.970	6.970	6.970	34,668,994
2021-12-09	7.280	7.380	7.210	7.350	7.350	22,428,959
2021-12-08	7.160	7.370	7.060	7.350	7.350	26,536,453
2021-12-07	7.170	7.170	6.900	7.110	7.110	29,185,975
2021-12-06	7.130	7.260	7.020	7.140	7.140	30,977,326
2021-12-03	6.800	7.230	6.760	7.110	7.110	35,885,628
2021-12-02	6.720	6.870	6.660	6.760	6.760	25,179,173
2021-12-01	6.700	7.150	6.660	6.790	6.790	42,129,622
2021-11-30	6.510	6.780	6.440	6.770	6.770	32,637,444
2021-11-29	6.300	6.590	6.250	6.550	6.550	37,204,342
2021-11-26	6.250	6.260	6.120	6.240	6.240	12,246,142
2021-11-25	6.160	6.270	6.090	6.250	6.250	14,227,100
2021-11-24	6.200	6.260	6.120	6.170	6.170	9,801,324
2021-11-23	6.110	6.240	6.100	6.200	6.200	12,975,762
2021-11-22	6.200	6.220	6.060	6.090	6.090	12,578,529
2021-11-19	6.140	6.260	6.100	6.190	6.190	13,119,815
2021-11-18	6.300	6.330	6.170	6.180	6.180	13,791,402
2021-11-17	6.160	6.320	6.140	6.280	6.280	16,137,248
2021-11-16	6.200	6.270	6.140	6.160	6.160	15,344,497
2021-11-15	6.050	6.220	6.030	6.170	6.170	16,469,575
2021-11-12	6.100	6.100	6.010	6.030	6.030	10,794,484
2021-11-11	5.950	6.120	5.930	6.070	6.070	15,796,800

← NewerPage 20 of 21 · 1,212 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.