Guizhou Yibai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.720 | 3.770 | 3.680 | 3.740 | 3.740 | 11,268,600 |
| 2024-10-29 | 3.860 | 3.880 | 3.710 | 3.720 | 3.720 | 16,808,500 |
| 2024-10-28 | 3.700 | 3.850 | 3.690 | 3.850 | 3.850 | 16,674,595 |
| 2024-10-25 | 3.680 | 3.740 | 3.640 | 3.730 | 3.730 | 14,823,300 |
| 2024-10-24 | 3.640 | 3.720 | 3.620 | 3.670 | 3.670 | 10,797,400 |
| 2024-10-23 | 3.640 | 3.690 | 3.590 | 3.640 | 3.640 | 11,550,300 |
| 2024-10-22 | 3.520 | 3.630 | 3.510 | 3.630 | 3.630 | 14,499,806 |
| 2024-10-21 | 3.510 | 3.550 | 3.470 | 3.530 | 3.530 | 10,359,400 |
| 2024-10-18 | 3.440 | 3.560 | 3.430 | 3.510 | 3.510 | 10,963,493 |
| 2024-10-17 | 3.540 | 3.560 | 3.440 | 3.440 | 3.440 | 8,619,300 |
| 2024-10-16 | 3.520 | 3.570 | 3.480 | 3.530 | 3.530 | 9,668,100 |
| 2024-10-15 | 3.590 | 3.610 | 3.510 | 3.520 | 3.520 | 9,017,500 |
| 2024-10-14 | 3.550 | 3.610 | 3.480 | 3.590 | 3.590 | 12,230,388 |
| 2024-10-11 | 3.660 | 3.710 | 3.510 | 3.550 | 3.550 | 13,869,623 |
| 2024-10-10 | 3.670 | 3.760 | 3.630 | 3.670 | 3.670 | 14,250,039 |
| 2024-10-09 | 3.860 | 3.870 | 3.600 | 3.620 | 3.620 | 26,592,156 |
| 2024-10-08 | 4.190 | 4.190 | 3.740 | 3.950 | 3.950 | 50,865,863 |
| 2024-09-30 | 3.660 | 3.900 | 3.550 | 3.810 | 3.810 | 43,151,719 |
| 2024-09-27 | 3.460 | 3.580 | 3.400 | 3.570 | 3.570 | 13,280,303 |
| 2024-09-26 | 3.300 | 3.420 | 3.270 | 3.410 | 3.410 | 13,819,200 |
| 2024-09-25 | 3.250 | 3.360 | 3.240 | 3.300 | 3.300 | 14,481,807 |
| 2024-09-24 | 3.120 | 3.240 | 3.100 | 3.240 | 3.240 | 10,697,610 |
| 2024-09-23 | 3.090 | 3.130 | 3.080 | 3.120 | 3.120 | 6,638,406 |
| 2024-09-20 | 3.130 | 3.130 | 3.070 | 3.090 | 3.090 | 7,663,400 |
| 2024-09-19 | 3.000 | 3.130 | 2.990 | 3.130 | 3.130 | 11,551,701 |
| 2024-09-18 | 3.100 | 3.110 | 2.960 | 3.000 | 3.000 | 12,090,301 |
| 2024-09-13 | 3.050 | 3.120 | 3.010 | 3.090 | 3.090 | 9,632,798 |
| 2024-09-12 | 3.020 | 3.090 | 3.010 | 3.050 | 3.050 | 5,964,900 |
| 2024-09-11 | 3.040 | 3.070 | 3.010 | 3.020 | 3.020 | 5,164,323 |
| 2024-09-10 | 3.080 | 3.120 | 3.000 | 3.070 | 3.070 | 8,105,900 |
| 2024-09-09 | 3.000 | 3.100 | 2.980 | 3.070 | 3.070 | 8,287,823 |
| 2024-09-06 | 3.080 | 3.100 | 2.980 | 3.010 | 3.010 | 5,134,947 |
| 2024-09-05 | 3.020 | 3.080 | 3.020 | 3.070 | 3.070 | 5,106,200 |
| 2024-09-04 | 3.060 | 3.100 | 3.020 | 3.040 | 3.040 | 5,523,600 |
| 2024-09-03 | 3.040 | 3.110 | 3.010 | 3.060 | 3.060 | 5,669,000 |
| 2024-09-02 | 3.100 | 3.140 | 3.030 | 3.060 | 3.060 | 6,819,600 |
| 2024-08-30 | 3.050 | 3.130 | 3.030 | 3.100 | 3.100 | 7,732,500 |
| 2024-08-29 | 3.020 | 3.070 | 3.020 | 3.050 | 3.050 | 5,464,900 |
| 2024-08-28 | 3.010 | 3.080 | 2.960 | 3.050 | 3.050 | 6,637,800 |
| 2024-08-27 | 2.970 | 3.060 | 2.950 | 3.000 | 3.000 | 5,718,601 |
| 2024-08-26 | 2.940 | 3.010 | 2.930 | 2.980 | 2.980 | 5,818,708 |
| 2024-08-23 | 3.000 | 3.010 | 2.930 | 2.940 | 2.940 | 6,365,600 |
| 2024-08-22 | 3.070 | 3.090 | 3.010 | 3.020 | 3.020 | 5,147,500 |
| 2024-08-21 | 3.120 | 3.130 | 3.050 | 3.060 | 3.060 | 4,927,700 |
| 2024-08-20 | 3.150 | 3.160 | 3.070 | 3.100 | 3.100 | 7,290,267 |
| 2024-08-19 | 3.220 | 3.230 | 3.150 | 3.160 | 3.160 | 6,908,400 |
| 2024-08-16 | 3.210 | 3.260 | 3.150 | 3.230 | 3.230 | 8,121,867 |
| 2024-08-15 | 3.230 | 3.250 | 3.160 | 3.210 | 3.210 | 6,661,155 |
| 2024-08-14 | 3.230 | 3.250 | 3.190 | 3.210 | 3.210 | 7,013,300 |
| 2024-08-13 | 3.290 | 3.300 | 3.220 | 3.250 | 3.250 | 9,506,700 |
| 2024-08-12 | 3.240 | 3.360 | 3.230 | 3.290 | 3.290 | 11,675,731 |
| 2024-08-09 | 3.340 | 3.360 | 3.240 | 3.250 | 3.250 | 10,662,000 |
| 2024-08-08 | 3.230 | 3.360 | 3.210 | 3.330 | 3.330 | 12,770,400 |
| 2024-08-07 | 3.260 | 3.290 | 3.210 | 3.250 | 3.250 | 9,505,545 |
| 2024-08-06 | 3.150 | 3.280 | 3.140 | 3.280 | 3.280 | 12,813,500 |
| 2024-08-05 | 3.190 | 3.250 | 3.120 | 3.140 | 3.140 | 12,921,300 |
| 2024-08-02 | 3.110 | 3.250 | 3.100 | 3.190 | 3.190 | 14,759,600 |
| 2024-08-01 | 3.080 | 3.150 | 3.080 | 3.130 | 3.130 | 9,239,426 |
| 2024-07-31 | 2.980 | 3.090 | 2.970 | 3.080 | 3.080 | 9,261,226 |
| 2024-07-30 | 2.940 | 2.990 | 2.930 | 2.970 | 2.970 | 5,541,200 |
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.