Guizhou Yibai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.460	4.460	4.220	4.330	4.330	73,219,655
2026-04-23	4.550	4.630	4.420	4.550	4.550	96,638,529
2026-04-22	4.890	4.960	4.630	4.750	4.750	117,626,629
2026-04-21	4.580	5.040	4.580	4.810	4.810	143,729,890
2026-04-20	4.520	4.630	4.400	4.580	4.580	82,121,700
2026-04-17	4.720	4.730	4.460	4.500	4.500	91,101,743
2026-04-16	4.700	4.930	4.600	4.680	4.680	155,380,623
2026-04-15	4.400	4.760	4.220	4.760	4.760	187,296,087
2026-04-14	4.350	4.410	4.220	4.330	4.330	92,379,306
2026-04-13	4.730	4.770	4.350	4.420	4.420	121,656,419
2026-04-10	4.870	4.950	4.640	4.810	4.810	159,077,250
2026-04-09	4.610	5.060	4.610	5.060	5.060	76,184,954
2026-04-08	4.840	4.950	4.530	4.600	4.600	141,546,267
2026-04-07	4.670	5.110	4.380	5.010	5.010	188,936,379
2026-04-03	4.810	5.270	4.680	4.700	4.700	227,378,992
2026-04-02	4.450	4.800	4.320	4.800	4.800	160,345,100
2026-04-01	3.970	4.360	3.960	4.360	4.360	93,063,337
2026-03-31	3.930	4.010	3.920	3.960	3.960	16,911,892
2026-03-30	3.830	3.930	3.820	3.930	3.930	14,033,109
2026-03-27	3.660	3.850	3.640	3.840	3.840	14,623,710
2026-03-26	3.730	3.790	3.670	3.690	3.690	9,670,502
2026-03-25	3.720	3.750	3.650	3.720	3.720	11,057,704
2026-03-24	3.520	3.680	3.490	3.670	3.670	17,959,814
2026-03-23	3.630	3.640	3.440	3.450	3.450	18,540,967
2026-03-20	3.890	3.900	3.670	3.680	3.680	18,381,669
2026-03-19	3.960	3.980	3.850	3.870	3.870	10,591,400
2026-03-18	4.000	4.000	3.940	3.980	3.980	9,094,218
2026-03-17	4.020	4.060	3.970	3.980	3.980	12,043,500
2026-03-16	3.980	4.070	3.980	4.000	4.000	11,016,274
2026-03-13	3.950	4.030	3.940	3.990	3.990	11,150,281
2026-03-12	4.000	4.010	3.940	3.960	3.960	8,972,000
2026-03-11	4.050	4.050	3.980	4.000	4.000	8,021,700
2026-03-10	4.030	4.040	4.000	4.030	4.030	10,691,800
2026-03-09	3.980	4.040	3.950	4.010	4.010	10,170,941
2026-03-06	3.920	4.020	3.900	4.010	4.010	10,853,893
2026-03-05	3.900	3.930	3.880	3.920	3.920	8,344,186
2026-03-04	3.850	3.900	3.820	3.860	3.860	8,672,334
2026-03-03	3.970	4.010	3.880	3.880	3.880	16,336,900
2026-03-02	4.110	4.110	3.950	3.970	3.970	20,636,400
2026-02-27	4.100	4.120	4.050	4.110	4.110	11,765,600
2026-02-26	4.140	4.180	4.070	4.080	4.080	9,680,200
2026-02-25	4.110	4.180	4.090	4.130	4.130	14,870,500
2026-02-24	4.030	4.100	4.030	4.090	4.090	14,405,408
2026-02-13	4.050	4.070	4.000	4.010	4.010	7,436,208
2026-02-12	4.140	4.140	4.030	4.040	4.040	13,282,900
2026-02-11	4.140	4.160	4.110	4.130	4.130	9,991,000
2026-02-10	4.110	4.180	4.070	4.150	4.150	14,284,400
2026-02-09	4.060	4.130	4.060	4.110	4.110	12,563,929
2026-02-06	4.090	4.130	4.050	4.060	4.060	14,477,787
2026-02-05	4.060	4.110	4.030	4.050	4.050	13,020,100
2026-02-04	4.010	4.070	4.000	4.060	4.060	10,087,702
2026-02-03	3.970	4.030	3.950	4.020	4.020	9,579,319
2026-02-02	4.030	4.080	3.950	3.960	3.960	13,704,122
2026-01-30	4.060	4.100	4.010	4.060	4.060	13,981,616
2026-01-29	4.020	4.080	4.000	4.030	4.030	14,227,348
2026-01-28	4.150	4.170	4.020	4.040	4.040	24,794,400
2026-01-27	4.260	4.260	4.080	4.170	4.170	21,539,033
2026-01-26	4.190	4.270	4.160	4.260	4.260	23,044,724
2026-01-23	4.170	4.210	4.150	4.200	4.200	16,236,500
2026-01-22	4.140	4.180	4.090	4.180	4.180	16,037,400

← NewerPage 3 of 5 · 241 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.