Guizhou Yibai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.150 | 4.170 | 4.110 | 4.170 | 4.170 | 9,589,600 |
| 2026-01-20 | 4.140 | 4.180 | 4.120 | 4.150 | 4.150 | 12,379,300 |
| 2026-01-19 | 4.050 | 4.140 | 4.040 | 4.140 | 4.140 | 14,583,136 |
| 2026-01-16 | 4.110 | 4.130 | 4.040 | 4.070 | 4.070 | 14,470,038 |
| 2026-01-15 | 4.130 | 4.170 | 4.090 | 4.110 | 4.110 | 15,625,738 |
| 2026-01-14 | 4.190 | 4.220 | 4.090 | 4.150 | 4.150 | 29,777,244 |
| 2026-01-13 | 4.140 | 4.260 | 4.140 | 4.190 | 4.190 | 28,602,042 |
| 2026-01-12 | 4.150 | 4.170 | 4.110 | 4.160 | 4.160 | 18,416,700 |
| 2026-01-09 | 4.190 | 4.190 | 4.100 | 4.150 | 4.150 | 15,844,600 |
| 2026-01-08 | 4.060 | 4.180 | 4.040 | 4.170 | 4.170 | 21,429,441 |
| 2026-01-07 | 4.150 | 4.150 | 4.050 | 4.070 | 4.070 | 20,128,800 |
| 2026-01-06 | 4.080 | 4.250 | 4.080 | 4.160 | 4.160 | 24,784,882 |
| 2026-01-05 | 3.980 | 4.080 | 3.980 | 4.070 | 4.070 | 16,368,987 |
| 2025-12-31 | 4.010 | 4.030 | 3.950 | 3.980 | 3.980 | 12,170,300 |
| 2025-12-30 | 4.050 | 4.050 | 3.980 | 4.000 | 4.000 | 14,226,900 |
| 2025-12-29 | 4.130 | 4.140 | 4.030 | 4.060 | 4.060 | 17,548,600 |
| 2025-12-26 | 4.150 | 4.210 | 4.130 | 4.140 | 4.140 | 19,406,800 |
| 2025-12-25 | 4.150 | 4.170 | 4.130 | 4.150 | 4.150 | 12,578,965 |
| 2025-12-24 | 4.190 | 4.210 | 4.120 | 4.170 | 4.170 | 17,629,444 |
| 2025-12-23 | 4.220 | 4.270 | 4.170 | 4.190 | 4.190 | 19,493,400 |
| 2025-12-22 | 4.320 | 4.320 | 4.220 | 4.250 | 4.250 | 23,069,400 |
| 2025-12-19 | 4.240 | 4.340 | 4.240 | 4.330 | 4.330 | 41,668,538 |
| 2025-12-18 | 4.030 | 4.470 | 4.030 | 4.290 | 4.290 | 66,909,904 |
| 2025-12-17 | 3.990 | 4.150 | 3.930 | 4.060 | 4.060 | 25,536,959 |
| 2025-12-16 | 4.030 | 4.050 | 3.960 | 3.980 | 3.980 | 18,158,300 |
| 2025-12-15 | 3.920 | 4.210 | 3.880 | 4.050 | 4.050 | 35,650,580 |
| 2025-12-12 | 3.930 | 3.960 | 3.860 | 3.920 | 3.920 | 16,110,400 |
| 2025-12-11 | 4.060 | 4.070 | 3.920 | 3.930 | 3.930 | 21,662,035 |
| 2025-12-10 | 4.070 | 4.110 | 3.980 | 4.060 | 4.060 | 25,804,600 |
| 2025-12-09 | 4.180 | 4.190 | 4.050 | 4.070 | 4.070 | 25,252,062 |
| 2025-12-08 | 4.250 | 4.290 | 4.180 | 4.190 | 4.190 | 17,891,200 |
| 2025-12-05 | 4.300 | 4.310 | 4.180 | 4.250 | 4.250 | 17,411,500 |
| 2025-12-04 | 4.330 | 4.370 | 4.230 | 4.300 | 4.300 | 19,235,503 |
| 2025-12-03 | 4.240 | 4.370 | 4.230 | 4.340 | 4.340 | 20,206,500 |
| 2025-12-02 | 4.260 | 4.310 | 4.180 | 4.280 | 4.280 | 12,725,127 |
| 2025-12-01 | 4.220 | 4.360 | 4.210 | 4.270 | 4.270 | 20,201,242 |
| 2025-11-28 | 4.230 | 4.250 | 4.180 | 4.230 | 4.230 | 13,796,728 |
| 2025-11-27 | 4.200 | 4.270 | 4.140 | 4.250 | 4.250 | 18,887,799 |
| 2025-11-26 | 4.140 | 4.400 | 4.140 | 4.230 | 4.230 | 23,778,600 |
| 2025-11-25 | 4.080 | 4.180 | 4.050 | 4.150 | 4.150 | 17,211,400 |
| 2025-11-24 | 4.050 | 4.160 | 4.050 | 4.080 | 4.080 | 17,090,006 |
| 2025-11-21 | 4.300 | 4.330 | 4.050 | 4.050 | 4.050 | 18,891,900 |
| 2025-11-20 | 4.370 | 4.370 | 4.260 | 4.300 | 4.300 | 13,183,570 |
| 2025-11-19 | 4.460 | 4.470 | 4.320 | 4.350 | 4.350 | 14,314,500 |
| 2025-11-18 | 4.490 | 4.530 | 4.410 | 4.450 | 4.450 | 13,332,422 |
| 2025-11-17 | 4.540 | 4.560 | 4.460 | 4.490 | 4.490 | 13,317,120 |
| 2025-11-14 | 4.480 | 4.570 | 4.480 | 4.530 | 4.530 | 18,010,300 |
| 2025-11-13 | 4.470 | 4.490 | 4.390 | 4.490 | 4.490 | 13,027,202 |
| 2025-11-12 | 4.460 | 4.490 | 4.440 | 4.470 | 4.470 | 14,891,410 |
| 2025-11-11 | 4.430 | 4.470 | 4.380 | 4.460 | 4.460 | 14,124,408 |
| 2025-11-10 | 4.340 | 4.450 | 4.310 | 4.420 | 4.420 | 19,124,300 |
| 2025-11-07 | 4.290 | 4.340 | 4.270 | 4.320 | 4.320 | 10,803,404 |
| 2025-11-06 | 4.340 | 4.350 | 4.250 | 4.300 | 4.300 | 11,453,100 |
| 2025-11-05 | 4.260 | 4.350 | 4.240 | 4.330 | 4.330 | 13,758,121 |
| 2025-11-04 | 4.270 | 4.300 | 4.250 | 4.300 | 4.300 | 12,650,800 |
| 2025-11-03 | 4.210 | 4.290 | 4.190 | 4.290 | 4.290 | 18,412,100 |
| 2025-10-31 | 4.100 | 4.190 | 4.070 | 4.190 | 4.190 | 15,887,700 |
| 2025-10-30 | 4.190 | 4.200 | 4.070 | 4.080 | 4.080 | 16,594,800 |
| 2025-10-29 | 4.250 | 4.250 | 4.160 | 4.210 | 4.210 | 11,503,600 |
| 2025-10-28 | 4.250 | 4.280 | 4.220 | 4.240 | 4.240 | 8,572,500 |
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.