Yifeng Pharmacy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 48.610 | 49.450 | 47.890 | 49.000 | 34.388 | 3,362,766 |
| 2021-11-08 | 51.000 | 51.000 | 48.630 | 49.000 | 34.388 | 4,421,127 |
| 2021-11-05 | 51.330 | 51.700 | 49.990 | 50.000 | 35.090 | 4,637,038 |
| 2021-11-04 | 50.070 | 52.120 | 49.210 | 51.360 | 36.044 | 6,264,904 |
| 2021-11-03 | 48.220 | 50.560 | 47.830 | 49.950 | 35.055 | 5,345,667 |
| 2021-11-02 | 49.170 | 51.400 | 47.520 | 48.000 | 33.686 | 5,927,668 |
| 2021-11-01 | 47.790 | 50.200 | 47.500 | 49.730 | 34.900 | 7,613,610 |
| 2021-10-29 | 46.230 | 48.280 | 45.710 | 47.750 | 33.511 | 6,908,122 |
| 2021-10-28 | 48.970 | 49.730 | 45.600 | 46.310 | 32.500 | 11,914,294 |
| 2021-10-27 | 50.190 | 50.700 | 49.120 | 49.740 | 34.907 | 3,337,619 |
| 2021-10-26 | 49.530 | 50.650 | 49.300 | 50.590 | 35.504 | 4,039,065 |
| 2021-10-25 | 49.150 | 50.160 | 48.910 | 49.560 | 34.781 | 2,645,694 |
| 2021-10-22 | 50.000 | 50.560 | 49.310 | 49.360 | 34.641 | 3,889,520 |
| 2021-10-21 | 50.800 | 51.240 | 49.280 | 49.940 | 35.048 | 4,338,520 |
| 2021-10-20 | 51.400 | 51.790 | 50.500 | 50.820 | 35.665 | 2,343,105 |
| 2021-10-19 | 50.810 | 52.200 | 50.600 | 51.670 | 36.262 | 3,587,918 |
| 2021-10-18 | 52.150 | 52.380 | 50.820 | 51.280 | 35.988 | 3,935,731 |
| 2021-10-15 | 53.150 | 53.700 | 51.330 | 52.380 | 36.760 | 5,578,214 |
| 2021-10-14 | 54.800 | 55.150 | 52.560 | 53.200 | 37.336 | 4,172,991 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.5600 CNY |
| 2022-06-28 | 0.3000 CNY |
| 2021-06-07 | 0.3900 CNY |
| 2020-05-18 | 0.4200 CNY |
| 2019-06-06 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.