Shijiazhuang Yiling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	22.500	22.650	22.310	22.440	20.962	7,616,862
2024-01-18	22.300	22.650	21.660	22.640	21.149	17,181,931
2024-01-17	22.610	23.070	22.500	22.530	21.046	13,241,854
2024-01-16	22.850	22.850	22.330	22.630	21.140	10,965,660
2024-01-15	22.510	22.910	22.500	22.880	21.373	12,796,101
2024-01-12	22.300	22.640	22.200	22.410	20.934	8,189,922
2024-01-11	22.120	22.420	22.100	22.350	20.878	8,168,198
2024-01-10	22.660	22.760	22.150	22.160	20.701	13,894,848
2024-01-09	22.500	22.780	22.440	22.710	21.214	13,872,540
2024-01-08	23.000	23.250	22.660	22.670	21.177	13,640,392
2024-01-05	23.350	23.540	23.030	23.120	21.597	14,905,771
2024-01-04	23.630	23.630	23.250	23.330	21.793	12,503,288
2024-01-03	23.130	24.470	23.120	23.720	22.158	25,284,665
2024-01-02	23.070	23.550	22.950	23.270	21.737	16,100,546
2023-12-29	22.910	23.210	22.850	23.070	21.551	14,343,452
2023-12-28	22.570	22.930	22.320	22.910	21.401	15,006,011
2023-12-27	22.550	22.650	22.400	22.620	21.130	10,742,595
2023-12-26	22.940	22.980	22.400	22.550	21.065	13,397,234
2023-12-25	23.140	23.310	22.780	23.000	21.485	12,082,148
2023-12-22	23.450	23.540	23.000	23.140	21.616	14,421,581
2023-12-21	23.030	23.480	22.780	23.430	21.887	17,758,157
2023-12-20	23.560	23.800	23.220	23.250	21.719	13,240,699
2023-12-19	23.800	24.000	23.250	23.460	21.915	18,785,713
2023-12-18	23.800	24.430	23.750	23.900	22.326	17,240,163
2023-12-15	24.460	24.570	24.010	24.010	22.429	23,213,852
2023-12-14	25.190	25.440	24.540	24.560	22.942	29,037,543
2023-12-13	25.100	25.980	25.050	25.270	23.606	49,373,600
2023-12-12	24.660	25.170	24.550	24.980	23.335	24,458,524
2023-12-11	24.820	24.820	24.390	24.680	23.055	25,873,929
2023-12-08	24.060	25.050	23.910	24.910	23.269	48,215,838
2023-12-07	24.000	24.330	23.730	24.240	22.644	26,174,758
2023-12-06	24.120	24.270	23.550	24.010	22.429	32,879,136
2023-12-05	24.650	24.760	24.080	24.190	22.597	37,236,428
2023-12-04	25.060	25.290	24.750	24.830	23.195	35,068,372
2023-12-01	24.930	25.270	24.730	24.880	23.241	32,250,931
2023-11-30	25.000	25.460	24.780	25.120	23.466	42,605,502
2023-11-29	25.600	25.990	25.180	25.190	23.531	40,142,153
2023-11-28	25.310	26.080	24.750	25.910	24.204	64,468,118
2023-11-27	26.260	27.250	25.440	25.800	24.101	109,225,254
2023-11-24	24.050	26.260	23.880	25.970	24.260	109,888,416
2023-11-23	22.930	23.990	22.930	23.990	22.410	53,914,255
2023-11-22	23.050	23.140	22.850	22.890	21.382	11,426,880
2023-11-21	23.360	23.380	23.030	23.080	21.560	14,582,701
2023-11-20	23.170	23.410	23.100	23.320	21.784	19,398,981
2023-11-17	22.680	23.230	22.650	23.090	21.569	18,346,402
2023-11-16	23.000	23.000	22.640	22.670	21.177	10,704,138
2023-11-15	23.120	23.180	22.900	23.010	21.495	10,647,394
2023-11-14	23.000	23.140	22.830	23.000	21.485	12,296,824
2023-11-13	22.980	23.090	22.740	23.000	21.485	15,239,998
2023-11-10	22.450	22.990	22.280	22.860	21.354	22,087,747
2023-11-09	22.860	23.050	22.480	22.520	21.037	16,938,837
2023-11-08	22.770	23.200	22.690	22.860	21.354	22,492,113
2023-11-07	22.730	22.920	22.510	22.820	21.317	16,238,376
2023-11-06	21.980	23.220	21.980	22.730	21.233	31,088,912
2023-11-03	21.730	22.100	21.720	21.920	20.476	10,206,115
2023-11-02	22.120	22.250	21.810	21.820	20.383	11,532,293
2023-11-01	22.290	22.330	21.960	22.120	20.663	12,059,620
2023-10-31	22.260	22.390	22.030	22.220	20.757	14,011,670
2023-10-30	21.810	22.430	21.760	22.270	20.803	23,206,607
2023-10-27	21.720	22.350	21.440	22.290	20.822	23,028,975

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.5000 CNY
2025-10-22	0.3000 CNY
2024-07-19	0.3000 CNY
2023-07-17	0.5000 CNY
2022-07-19	0.3000 CNY
2021-07-07	0.9996 CNY
2020-06-02	0.2000 CNY
2019-07-01	0.1000 CNY

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