Guizhou Yibai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.450 | 3.690 | 3.450 | 3.530 | 3.530 | 27,068,200 |
| 2025-04-25 | 3.440 | 3.490 | 3.410 | 3.410 | 3.410 | 11,790,900 |
| 2025-04-24 | 3.460 | 3.520 | 3.420 | 3.440 | 3.440 | 12,557,762 |
| 2025-04-23 | 3.550 | 3.550 | 3.440 | 3.470 | 3.470 | 21,021,100 |
| 2025-04-22 | 3.510 | 3.630 | 3.500 | 3.550 | 3.550 | 29,185,203 |
| 2025-04-21 | 3.540 | 3.580 | 3.410 | 3.520 | 3.520 | 38,051,424 |
| 2025-04-18 | 3.700 | 3.900 | 3.530 | 3.570 | 3.570 | 64,748,216 |
| 2025-04-17 | 3.280 | 3.630 | 3.270 | 3.630 | 3.630 | 25,672,032 |
| 2025-04-16 | 3.390 | 3.390 | 3.230 | 3.300 | 3.300 | 10,634,898 |
| 2025-04-15 | 3.320 | 3.410 | 3.320 | 3.390 | 3.390 | 9,834,700 |
| 2025-04-14 | 3.310 | 3.380 | 3.310 | 3.350 | 3.350 | 9,978,818 |
| 2025-04-11 | 3.290 | 3.370 | 3.280 | 3.300 | 3.300 | 10,834,339 |
| 2025-04-10 | 3.270 | 3.380 | 3.260 | 3.330 | 3.330 | 15,432,762 |
| 2025-04-09 | 3.100 | 3.250 | 2.940 | 3.230 | 3.230 | 18,870,443 |
| 2025-04-08 | 3.160 | 3.270 | 3.100 | 3.170 | 3.170 | 15,608,800 |
| 2025-04-07 | 3.450 | 3.490 | 3.210 | 3.210 | 3.210 | 21,994,700 |
| 2025-04-03 | 3.510 | 3.630 | 3.510 | 3.570 | 3.570 | 12,481,600 |
| 2025-04-02 | 3.600 | 3.620 | 3.530 | 3.550 | 3.550 | 11,296,000 |
| 2025-04-01 | 3.430 | 3.650 | 3.430 | 3.590 | 3.590 | 20,917,500 |
| 2025-03-31 | 3.510 | 3.520 | 3.390 | 3.430 | 3.430 | 12,051,900 |
| 2025-03-28 | 3.600 | 3.640 | 3.520 | 3.530 | 3.530 | 10,197,700 |
| 2025-03-27 | 3.610 | 3.620 | 3.500 | 3.610 | 3.610 | 12,261,888 |
| 2025-03-26 | 3.520 | 3.630 | 3.520 | 3.610 | 3.610 | 11,309,000 |
| 2025-03-25 | 3.530 | 3.590 | 3.500 | 3.550 | 3.550 | 12,225,300 |
| 2025-03-24 | 3.660 | 3.700 | 3.500 | 3.550 | 3.550 | 16,561,902 |
| 2025-03-21 | 3.770 | 3.820 | 3.650 | 3.680 | 3.680 | 19,318,000 |
| 2025-03-20 | 3.690 | 3.720 | 3.650 | 3.700 | 3.700 | 9,568,010 |
| 2025-03-19 | 3.700 | 3.750 | 3.660 | 3.690 | 3.690 | 7,393,000 |
| 2025-03-18 | 3.730 | 3.740 | 3.670 | 3.700 | 3.700 | 7,620,344 |
| 2025-03-17 | 3.690 | 3.720 | 3.660 | 3.710 | 3.710 | 8,598,349 |
| 2025-03-14 | 3.580 | 3.680 | 3.560 | 3.680 | 3.680 | 14,834,186 |
| 2025-03-13 | 3.620 | 3.620 | 3.530 | 3.580 | 3.580 | 9,534,495 |
| 2025-03-12 | 3.630 | 3.660 | 3.610 | 3.620 | 3.620 | 6,980,800 |
| 2025-03-11 | 3.550 | 3.650 | 3.520 | 3.630 | 3.630 | 12,250,331 |
| 2025-03-10 | 3.520 | 3.600 | 3.520 | 3.580 | 3.580 | 8,792,300 |
| 2025-03-07 | 3.560 | 3.580 | 3.510 | 3.520 | 3.520 | 6,938,320 |
| 2025-03-06 | 3.530 | 3.580 | 3.500 | 3.560 | 3.560 | 10,398,315 |
| 2025-03-05 | 3.610 | 3.610 | 3.470 | 3.530 | 3.530 | 11,257,744 |
| 2025-03-04 | 3.570 | 3.610 | 3.540 | 3.600 | 3.600 | 8,029,195 |
| 2025-03-03 | 3.550 | 3.630 | 3.550 | 3.570 | 3.570 | 11,876,815 |
| 2025-02-28 | 3.620 | 3.670 | 3.540 | 3.550 | 3.550 | 9,677,100 |
| 2025-02-27 | 3.630 | 3.660 | 3.580 | 3.640 | 3.640 | 9,415,000 |
| 2025-02-26 | 3.590 | 3.630 | 3.570 | 3.630 | 3.630 | 7,825,641 |
| 2025-02-25 | 3.590 | 3.660 | 3.540 | 3.570 | 3.570 | 11,879,013 |
| 2025-02-24 | 3.550 | 3.630 | 3.540 | 3.600 | 3.600 | 8,381,192 |
| 2025-02-21 | 3.620 | 3.650 | 3.530 | 3.570 | 3.570 | 10,243,400 |
| 2025-02-20 | 3.570 | 3.700 | 3.560 | 3.620 | 3.620 | 11,888,800 |
| 2025-02-19 | 3.570 | 3.580 | 3.530 | 3.570 | 3.570 | 7,835,220 |
| 2025-02-18 | 3.690 | 3.700 | 3.540 | 3.550 | 3.550 | 12,479,600 |
| 2025-02-17 | 3.620 | 3.720 | 3.620 | 3.690 | 3.690 | 11,680,004 |
| 2025-02-14 | 3.630 | 3.680 | 3.600 | 3.620 | 3.620 | 8,818,440 |
| 2025-02-13 | 3.640 | 3.650 | 3.600 | 3.620 | 3.620 | 5,859,800 |
| 2025-02-12 | 3.660 | 3.660 | 3.610 | 3.650 | 3.650 | 7,081,200 |
| 2025-02-11 | 3.700 | 3.710 | 3.600 | 3.650 | 3.650 | 10,241,500 |
| 2025-02-10 | 3.580 | 3.700 | 3.580 | 3.700 | 3.700 | 11,915,600 |
| 2025-02-07 | 3.500 | 3.620 | 3.480 | 3.580 | 3.580 | 10,869,100 |
| 2025-02-06 | 3.470 | 3.500 | 3.400 | 3.500 | 3.500 | 9,145,100 |
| 2025-02-05 | 3.430 | 3.480 | 3.410 | 3.470 | 3.470 | 8,498,600 |
| 2025-01-27 | 3.350 | 3.450 | 3.330 | 3.390 | 3.390 | 8,343,024 |
| 2025-01-24 | 3.380 | 3.380 | 3.320 | 3.350 | 3.350 | 10,737,300 |
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.