Guizhou Yibai Pharmaceutical Co Ltd historical data

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

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

← NewerPage 4 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.