Guizhou Yibai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.240 | 4.270 | 4.170 | 4.190 | 4.190 | 15,588,300 |
| 2025-07-24 | 4.190 | 4.250 | 4.180 | 4.240 | 4.240 | 15,208,400 |
| 2025-07-23 | 4.210 | 4.250 | 4.160 | 4.170 | 4.170 | 15,543,202 |
| 2025-07-22 | 4.240 | 4.280 | 4.170 | 4.200 | 4.200 | 19,231,400 |
| 2025-07-21 | 4.240 | 4.280 | 4.180 | 4.250 | 4.250 | 15,243,400 |
| 2025-07-18 | 4.250 | 4.260 | 4.150 | 4.230 | 4.230 | 16,773,600 |
| 2025-07-17 | 4.130 | 4.290 | 4.120 | 4.230 | 4.230 | 24,290,203 |
| 2025-07-16 | 4.050 | 4.140 | 4.020 | 4.130 | 4.130 | 17,453,800 |
| 2025-07-15 | 4.140 | 4.140 | 3.970 | 4.040 | 4.040 | 20,270,700 |
| 2025-07-14 | 4.100 | 4.150 | 4.080 | 4.150 | 4.150 | 14,189,500 |
| 2025-07-11 | 4.100 | 4.120 | 4.040 | 4.110 | 4.110 | 15,316,800 |
| 2025-07-10 | 4.050 | 4.110 | 4.030 | 4.090 | 4.090 | 14,716,300 |
| 2025-07-09 | 4.060 | 4.070 | 4.010 | 4.050 | 4.050 | 12,922,506 |
| 2025-07-08 | 4.060 | 4.130 | 4.030 | 4.060 | 4.060 | 18,671,904 |
| 2025-07-07 | 4.040 | 4.080 | 4.010 | 4.040 | 4.040 | 10,920,148 |
| 2025-07-04 | 4.060 | 4.080 | 4.010 | 4.030 | 4.030 | 12,483,348 |
| 2025-07-03 | 4.000 | 4.070 | 3.970 | 4.060 | 4.060 | 14,119,700 |
| 2025-07-02 | 3.980 | 4.080 | 3.960 | 4.000 | 4.000 | 20,021,973 |
| 2025-07-01 | 3.840 | 4.010 | 3.840 | 3.990 | 3.990 | 25,984,500 |
| 2025-06-30 | 3.860 | 3.860 | 3.810 | 3.850 | 3.850 | 8,895,700 |
| 2025-06-27 | 3.800 | 3.860 | 3.800 | 3.840 | 3.840 | 9,397,401 |
| 2025-06-26 | 3.830 | 3.840 | 3.780 | 3.800 | 3.800 | 9,058,600 |
| 2025-06-25 | 3.870 | 3.890 | 3.790 | 3.830 | 3.830 | 12,357,800 |
| 2025-06-24 | 3.830 | 3.890 | 3.810 | 3.870 | 3.870 | 9,610,075 |
| 2025-06-23 | 3.710 | 3.830 | 3.710 | 3.820 | 3.820 | 12,219,900 |
| 2025-06-20 | 3.790 | 3.800 | 3.740 | 3.770 | 3.770 | 10,015,914 |
| 2025-06-19 | 3.880 | 3.890 | 3.760 | 3.770 | 3.770 | 15,905,400 |
| 2025-06-18 | 3.990 | 4.000 | 3.850 | 3.880 | 3.880 | 17,493,765 |
| 2025-06-17 | 3.940 | 4.090 | 3.940 | 3.990 | 3.990 | 20,882,550 |
| 2025-06-16 | 3.920 | 4.030 | 3.880 | 3.950 | 3.950 | 14,829,300 |
| 2025-06-13 | 4.070 | 4.080 | 3.920 | 3.940 | 3.940 | 20,064,600 |
| 2025-06-12 | 4.050 | 4.080 | 4.020 | 4.070 | 4.070 | 12,597,600 |
| 2025-06-11 | 4.110 | 4.130 | 4.040 | 4.060 | 4.060 | 13,775,600 |
| 2025-06-10 | 4.070 | 4.140 | 4.030 | 4.090 | 4.090 | 22,219,600 |
| 2025-06-09 | 3.940 | 4.140 | 3.940 | 4.080 | 4.080 | 24,415,273 |
| 2025-06-06 | 3.910 | 3.980 | 3.900 | 3.940 | 3.940 | 12,892,675 |
| 2025-06-05 | 4.020 | 4.040 | 3.880 | 3.910 | 3.910 | 18,276,675 |
| 2025-06-04 | 4.020 | 4.040 | 3.970 | 4.010 | 4.010 | 14,739,365 |
| 2025-06-03 | 3.940 | 4.030 | 3.910 | 4.020 | 4.020 | 18,436,300 |
| 2025-05-30 | 3.940 | 4.010 | 3.920 | 3.940 | 3.940 | 15,884,400 |
| 2025-05-29 | 3.870 | 3.950 | 3.830 | 3.940 | 3.940 | 15,294,666 |
| 2025-05-28 | 3.930 | 3.940 | 3.840 | 3.890 | 3.890 | 12,131,532 |
| 2025-05-27 | 3.840 | 3.920 | 3.830 | 3.920 | 3.920 | 14,233,202 |
| 2025-05-26 | 3.810 | 3.880 | 3.800 | 3.840 | 3.840 | 16,226,702 |
| 2025-05-23 | 3.930 | 3.960 | 3.860 | 3.880 | 3.880 | 21,363,202 |
| 2025-05-22 | 3.980 | 3.990 | 3.820 | 3.890 | 3.890 | 18,868,500 |
| 2025-05-21 | 3.860 | 4.000 | 3.860 | 3.960 | 3.960 | 28,836,506 |
| 2025-05-20 | 3.820 | 3.890 | 3.820 | 3.870 | 3.870 | 14,695,000 |
| 2025-05-19 | 3.810 | 3.840 | 3.780 | 3.810 | 3.810 | 16,244,200 |
| 2025-05-16 | 3.740 | 3.820 | 3.710 | 3.810 | 3.810 | 19,061,939 |
| 2025-05-15 | 3.700 | 3.770 | 3.670 | 3.740 | 3.740 | 14,084,300 |
| 2025-05-14 | 3.720 | 3.720 | 3.670 | 3.700 | 3.700 | 9,879,501 |
| 2025-05-13 | 3.680 | 3.750 | 3.670 | 3.720 | 3.720 | 17,349,950 |
| 2025-05-12 | 3.730 | 3.740 | 3.640 | 3.670 | 3.670 | 15,408,025 |
| 2025-05-09 | 3.680 | 3.730 | 3.650 | 3.710 | 3.710 | 14,701,800 |
| 2025-05-08 | 3.640 | 3.690 | 3.630 | 3.680 | 3.680 | 11,355,832 |
| 2025-05-07 | 3.640 | 3.680 | 3.630 | 3.660 | 3.660 | 16,081,100 |
| 2025-05-06 | 3.540 | 3.630 | 3.540 | 3.630 | 3.630 | 15,463,300 |
| 2025-04-30 | 3.530 | 3.590 | 3.510 | 3.520 | 3.520 | 15,540,700 |
| 2025-04-29 | 3.540 | 3.590 | 3.480 | 3.530 | 3.530 | 16,218,900 |
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.