Yifan Xinfu Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	9.350	9.380	9.200	9.200	9.200	6,257,967
2026-10-21	9.360	9.450	9.330	9.330	9.330	5,276,359
2026-10-20	9.290	9.320	9.190	9.300	9.300	5,205,800
2026-10-19	9.180	9.320	9.130	9.270	9.270	6,271,575
2026-10-16	9.350	9.480	9.110	9.170	9.170	8,780,890
2026-10-15	9.270	9.450	9.200	9.230	9.230	8,327,600
2026-10-14	9.420	9.490	9.370	9.430	9.430	5,585,499
2026-10-13	9.520	9.580	9.370	9.430	9.430	7,692,700
2026-10-12	9.700	9.730	9.540	9.590	9.590	7,204,970
2026-10-09	9.410	9.700	9.360	9.660	9.660	13,701,784
2026-10-08	9.520	9.580	9.370	9.440	9.440	7,761,735
2026-09-30	9.240	9.480	9.220	9.420	9.420	9,874,450
2026-09-29	9.370	9.440	9.200	9.230	9.230	7,736,590
2026-09-28	9.380	9.470	9.330	9.380	9.380	5,178,631
2026-09-24	9.540	9.580	9.340	9.360	9.360	5,951,900
2026-09-23	9.560	9.650	9.540	9.550	9.550	5,307,201
2026-09-22	9.630	9.680	9.560	9.590	9.590	6,860,600
2026-09-21	9.400	9.670	9.400	9.630	9.630	11,765,231
2026-09-18	9.270	9.400	9.250	9.370	9.370	5,894,769
2026-09-17	9.210	9.300	9.180	9.280	9.280	5,029,997
2026-09-16	9.190	9.260	9.130	9.220	9.220	5,472,881
2026-09-15	9.310	9.350	9.180	9.240	9.240	4,863,010
2026-09-14	9.200	9.330	9.180	9.310	9.310	5,056,208
2026-09-11	9.440	9.460	9.180	9.200	9.200	12,157,780
2026-09-10	9.750	9.750	9.460	9.460	9.460	10,939,589
2026-09-09	9.850	9.860	9.680	9.720	9.720	6,254,000
2026-09-08	9.700	9.890	9.650	9.830	9.830	8,526,694
2026-09-07	9.680	9.770	9.610	9.690	9.690	5,735,750
2026-09-04	9.670	9.790	9.630	9.650	9.650	7,439,102
2026-09-03	9.800	9.850	9.610	9.660	9.660	8,436,802
2026-09-02	9.900	9.910	9.770	9.800	9.800	6,665,668
2026-09-01	9.800	9.920	9.740	9.920	9.920	7,553,971
2026-08-31	9.850	9.890	9.750	9.780	9.780	14,007,626
2026-08-28	10.180	10.180	10.010	10.030	10.030	5,869,300
2026-08-27	9.990	10.200	9.970	10.100	10.100	10,053,722
2026-08-26	9.990	10.130	9.950	10.010	10.010	9,254,272
2026-08-25	9.840	10.030	9.770	9.990	9.990	9,224,302
2026-08-24	10.170	10.190	9.810	9.840	9.840	16,682,148
2026-08-21	10.580	10.600	10.130	10.130	10.130	28,786,629
2026-08-20	10.350	10.920	10.350	10.710	10.710	36,636,168
2026-08-19	10.350	10.400	10.110	10.170	10.170	13,515,377
2026-08-18	10.430	10.550	10.260	10.320	10.320	13,051,700
2026-08-17	10.550	10.650	10.280	10.460	10.460	18,040,051
2026-08-14	10.630	10.850	10.460	10.610	10.610	18,978,889
2026-08-13	10.360	10.900	10.190	10.670	10.670	35,151,863
2026-08-12	10.250	10.500	10.180	10.410	10.410	18,040,012
2026-08-11	10.300	10.430	10.270	10.290	10.290	12,653,272
2026-08-10	10.450	10.600	10.320	10.350	10.350	16,098,204
2026-08-07	10.050	10.350	10.020	10.340	10.340	17,153,381
2026-08-06	10.230	10.310	10.000	10.040	10.040	12,717,900
2026-08-05	10.340	10.390	10.190	10.220	10.220	10,381,285
2026-08-04	10.370	10.480	10.300	10.350	10.350	9,040,047
2026-08-03	10.270	10.360	10.210	10.360	10.360	7,100,691
2026-07-31	10.160	10.320	10.150	10.270	10.270	9,927,650
2026-07-30	10.160	10.360	10.110	10.230	10.230	8,909,283
2026-07-29	9.970	10.240	9.970	10.240	10.240	11,520,041
2026-07-28	10.100	10.100	9.910	9.980	9.980	7,637,906
2026-07-27	9.790	10.100	9.630	10.050	10.050	10,165,596
2026-07-24	10.160	10.230	9.800	9.800	9.800	14,383,041
2026-07-23	10.100	10.300	10.020	10.240	10.240	13,304,348

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1000 CNY
2025-05-29	0.1000 CNY
2024-09-25	0.1000 CNY
2021-05-17	0.0500 CNY
2020-05-26	0.1000 CNY
2019-05-09	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.