Guizhou Yibai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.380 | 3.470 | 3.370 | 3.390 | 3.390 | 9,911,100 |
| 2025-01-22 | 3.360 | 3.410 | 3.330 | 3.360 | 3.360 | 6,425,600 |
| 2025-01-21 | 3.450 | 3.490 | 3.370 | 3.400 | 3.400 | 9,736,265 |
| 2025-01-20 | 3.450 | 3.500 | 3.360 | 3.460 | 3.460 | 12,964,996 |
| 2025-01-17 | 3.470 | 3.490 | 3.420 | 3.470 | 3.470 | 6,818,900 |
| 2025-01-16 | 3.450 | 3.530 | 3.440 | 3.480 | 3.480 | 10,023,400 |
| 2025-01-15 | 3.450 | 3.460 | 3.380 | 3.420 | 3.420 | 7,672,200 |
| 2025-01-14 | 3.360 | 3.460 | 3.360 | 3.450 | 3.450 | 9,949,336 |
| 2025-01-13 | 3.300 | 3.350 | 3.220 | 3.350 | 3.350 | 8,853,388 |
| 2025-01-10 | 3.470 | 3.480 | 3.310 | 3.310 | 3.310 | 12,253,400 |
| 2025-01-09 | 3.470 | 3.520 | 3.420 | 3.460 | 3.460 | 9,483,275 |
| 2025-01-08 | 3.480 | 3.540 | 3.400 | 3.490 | 3.490 | 11,492,079 |
| 2025-01-07 | 3.530 | 3.530 | 3.390 | 3.490 | 3.490 | 15,611,786 |
| 2025-01-06 | 3.440 | 3.610 | 3.320 | 3.530 | 3.530 | 19,197,292 |
| 2025-01-03 | 3.540 | 3.550 | 3.410 | 3.420 | 3.420 | 13,925,340 |
| 2025-01-02 | 3.570 | 3.600 | 3.460 | 3.500 | 3.500 | 14,522,800 |
| 2024-12-31 | 3.600 | 3.660 | 3.560 | 3.560 | 3.560 | 13,403,100 |
| 2024-12-30 | 3.780 | 3.800 | 3.580 | 3.600 | 3.600 | 22,605,494 |
| 2024-12-27 | 3.750 | 3.840 | 3.660 | 3.780 | 3.780 | 18,123,510 |
| 2024-12-26 | 3.630 | 3.790 | 3.610 | 3.700 | 3.700 | 36,126,608 |
| 2024-12-25 | 4.100 | 4.130 | 3.820 | 3.820 | 3.820 | 43,268,400 |
| 2024-12-24 | 4.000 | 4.320 | 3.910 | 4.240 | 4.240 | 79,397,576 |
| 2024-12-23 | 4.100 | 4.110 | 3.920 | 3.930 | 3.930 | 16,657,500 |
| 2024-12-20 | 4.080 | 4.130 | 4.030 | 4.120 | 4.120 | 8,597,600 |
| 2024-12-19 | 4.100 | 4.180 | 4.010 | 4.070 | 4.070 | 11,147,706 |
| 2024-12-18 | 4.130 | 4.220 | 4.070 | 4.150 | 4.150 | 12,829,100 |
| 2024-12-17 | 4.360 | 4.390 | 4.130 | 4.140 | 4.140 | 20,749,700 |
| 2024-12-16 | 4.310 | 4.440 | 4.260 | 4.390 | 4.390 | 15,953,200 |
| 2024-12-13 | 4.490 | 4.530 | 4.310 | 4.320 | 4.320 | 20,994,312 |
| 2024-12-12 | 4.390 | 4.520 | 4.350 | 4.500 | 4.500 | 28,832,944 |
| 2024-12-11 | 4.160 | 4.480 | 4.140 | 4.390 | 4.390 | 33,048,173 |
| 2024-12-10 | 4.290 | 4.320 | 4.140 | 4.150 | 4.150 | 15,973,200 |
| 2024-12-09 | 4.230 | 4.320 | 4.150 | 4.200 | 4.200 | 20,050,456 |
| 2024-12-06 | 4.080 | 4.220 | 4.030 | 4.200 | 4.200 | 20,481,398 |
| 2024-12-05 | 4.010 | 4.080 | 3.990 | 4.070 | 4.070 | 9,547,000 |
| 2024-12-04 | 4.080 | 4.120 | 4.010 | 4.030 | 4.030 | 11,560,849 |
| 2024-12-03 | 4.170 | 4.190 | 4.080 | 4.110 | 4.110 | 13,325,510 |
| 2024-12-02 | 4.000 | 4.180 | 4.000 | 4.170 | 4.170 | 18,402,238 |
| 2024-11-29 | 4.000 | 4.030 | 3.940 | 3.990 | 3.990 | 9,184,793 |
| 2024-11-28 | 3.920 | 4.030 | 3.920 | 4.000 | 4.000 | 11,700,704 |
| 2024-11-27 | 3.910 | 3.940 | 3.790 | 3.930 | 3.930 | 10,417,500 |
| 2024-11-26 | 3.900 | 3.990 | 3.890 | 3.930 | 3.930 | 10,289,000 |
| 2024-11-25 | 3.830 | 3.910 | 3.820 | 3.910 | 3.910 | 9,895,400 |
| 2024-11-22 | 4.030 | 4.040 | 3.820 | 3.820 | 3.820 | 13,426,800 |
| 2024-11-21 | 4.000 | 4.060 | 3.960 | 4.020 | 4.020 | 10,398,800 |
| 2024-11-20 | 3.920 | 4.040 | 3.900 | 4.020 | 4.020 | 12,936,638 |
| 2024-11-19 | 3.890 | 3.940 | 3.810 | 3.920 | 3.920 | 10,585,100 |
| 2024-11-18 | 3.900 | 3.980 | 3.820 | 3.880 | 3.880 | 15,781,438 |
| 2024-11-15 | 3.960 | 3.990 | 3.860 | 3.870 | 3.870 | 13,503,614 |
| 2024-11-14 | 4.070 | 4.110 | 3.940 | 3.960 | 3.960 | 15,947,100 |
| 2024-11-13 | 4.130 | 4.200 | 4.030 | 4.080 | 4.080 | 16,049,302 |
| 2024-11-12 | 4.090 | 4.250 | 4.010 | 4.140 | 4.140 | 28,858,005 |
| 2024-11-11 | 4.060 | 4.110 | 3.990 | 4.100 | 4.100 | 18,297,801 |
| 2024-11-08 | 4.170 | 4.190 | 4.030 | 4.090 | 4.090 | 21,194,464 |
| 2024-11-07 | 3.990 | 4.170 | 3.950 | 4.140 | 4.140 | 24,369,596 |
| 2024-11-06 | 3.900 | 4.050 | 3.830 | 4.000 | 4.000 | 23,031,568 |
| 2024-11-05 | 3.840 | 3.900 | 3.810 | 3.890 | 3.890 | 15,827,302 |
| 2024-11-04 | 3.750 | 3.840 | 3.730 | 3.820 | 3.820 | 12,765,410 |
| 2024-11-01 | 3.810 | 3.860 | 3.700 | 3.730 | 3.730 | 13,315,802 |
| 2024-10-31 | 3.710 | 3.850 | 3.710 | 3.810 | 3.810 | 13,941,700 |
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.