Guizhou Yibai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	4.290	4.310	4.230	4.260	4.260	11,765,618
2025-10-24	4.330	4.360	4.270	4.280	4.280	10,810,206
2025-10-23	4.330	4.380	4.280	4.330	4.330	11,199,506
2025-10-22	4.290	4.370	4.290	4.340	4.340	12,116,440
2025-10-21	4.210	4.300	4.190	4.300	4.300	16,698,897
2025-10-20	4.230	4.240	4.160	4.220	4.220	11,588,600
2025-10-17	4.240	4.270	4.190	4.210	4.210	16,364,250
2025-10-16	4.230	4.280	4.190	4.240	4.240	16,841,920
2025-10-15	4.170	4.230	4.140	4.210	4.210	12,684,500
2025-10-14	4.140	4.200	4.140	4.150	4.150	11,024,394
2025-10-13	4.070	4.140	4.030	4.130	4.130	11,250,675
2025-10-10	4.080	4.160	4.050	4.160	4.160	13,212,472
2025-10-09	4.090	4.110	4.020	4.080	4.080	9,135,296
2025-09-30	4.090	4.090	4.070	4.080	4.080	7,692,400
2025-09-29	4.090	4.100	3.990	4.090	4.090	7,973,378
2025-09-26	4.060	4.110	4.020	4.060	4.060	8,885,706
2025-09-25	4.130	4.160	4.050	4.080	4.080	9,646,900
2025-09-24	4.070	4.140	4.030	4.120	4.120	10,081,510
2025-09-23	4.140	4.180	3.980	4.060	4.060	14,851,057
2025-09-22	4.250	4.250	4.120	4.150	4.150	10,134,086
2025-09-19	4.270	4.320	4.190	4.220	4.220	16,862,048
2025-09-18	4.410	4.490	4.280	4.310	4.310	22,734,748
2025-09-17	4.390	4.440	4.360	4.400	4.400	12,250,000
2025-09-16	4.340	4.410	4.290	4.410	4.410	17,487,163
2025-09-15	4.330	4.350	4.280	4.340	4.340	13,194,000
2025-09-12	4.350	4.370	4.310	4.320	4.320	12,884,928
2025-09-11	4.340	4.360	4.230	4.350	4.350	15,100,857
2025-09-10	4.390	4.420	4.340	4.350	4.350	11,524,101
2025-09-09	4.420	4.460	4.350	4.380	4.380	13,877,200
2025-09-08	4.380	4.410	4.350	4.410	4.410	16,095,845
2025-09-05	4.310	4.340	4.210	4.340	4.340	19,072,000
2025-09-04	4.350	4.410	4.260	4.310	4.310	19,722,263
2025-09-03	4.380	4.450	4.290	4.300	4.300	17,086,758
2025-09-02	4.490	4.500	4.360	4.400	4.400	18,696,300
2025-09-01	4.370	4.480	4.310	4.450	4.450	23,343,306
2025-08-29	4.420	4.420	4.350	4.370	4.370	17,867,058
2025-08-28	4.470	4.520	4.200	4.420	4.420	35,125,250
2025-08-27	4.590	4.620	4.450	4.450	4.450	36,978,042
2025-08-26	4.660	4.680	4.580	4.590	4.590	43,206,500
2025-08-25	4.480	4.920	4.450	4.670	4.670	88,362,631
2025-08-22	4.480	4.500	4.350	4.470	4.470	38,392,964
2025-08-21	4.580	4.610	4.430	4.480	4.480	55,699,137
2025-08-20	4.660	4.750	4.470	4.550	4.550	112,177,319
2025-08-19	4.200	4.590	4.180	4.590	4.590	42,523,093
2025-08-18	4.200	4.240	4.160	4.170	4.170	21,659,300
2025-08-15	4.140	4.200	4.140	4.180	4.180	15,002,676
2025-08-14	4.240	4.250	4.130	4.140	4.140	19,666,324
2025-08-13	4.240	4.280	4.190	4.230	4.230	21,030,900
2025-08-12	4.330	4.380	4.230	4.260	4.260	20,720,215
2025-08-11	4.250	4.320	4.200	4.310	4.310	18,449,002
2025-08-08	4.200	4.270	4.160	4.230	4.230	20,101,815
2025-08-07	4.200	4.250	4.140	4.200	4.200	25,025,511
2025-08-06	4.380	4.450	4.150	4.200	4.200	51,824,209
2025-08-05	4.540	4.560	4.420	4.450	4.450	32,058,700
2025-08-04	4.600	4.600	4.400	4.530	4.530	45,123,910
2025-08-01	4.380	4.650	4.380	4.550	4.550	56,822,308
2025-07-31	4.300	4.470	4.280	4.390	4.390	40,767,240
2025-07-30	4.260	4.370	4.250	4.330	4.330	25,262,800
2025-07-29	4.250	4.290	4.190	4.280	4.280	19,272,106
2025-07-28	4.190	4.270	4.190	4.240	4.240	16,669,808

← NewerPage 5 of 21 · 1,219 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.