Shijiazhuang Yiling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	29.030	30.080	29.020	30.000	27.464	95,335,516
2023-01-31	29.000	29.180	28.210	29.000	26.548	40,840,602
2023-01-30	28.920	29.440	28.800	28.980	26.530	42,689,875
2023-01-20	28.680	29.200	28.680	28.900	26.457	41,686,894
2023-01-19	28.700	29.050	28.560	28.570	26.155	38,806,242
2023-01-18	28.830	29.060	28.730	28.790	26.356	25,839,895
2023-01-17	29.390	29.450	28.600	28.800	26.365	48,427,859
2023-01-16	29.500	30.090	29.250	29.310	26.832	62,745,747
2023-01-13	29.720	29.840	29.090	29.580	27.079	51,990,456
2023-01-12	29.350	30.180	28.300	29.730	27.216	83,599,980
2023-01-11	29.420	30.330	29.260	29.560	27.061	92,780,483
2023-01-10	29.700	29.950	29.190	29.340	26.859	58,832,952
2023-01-09	29.600	30.250	29.340	29.680	27.171	81,372,658
2023-01-06	29.520	29.780	29.180	29.280	26.805	58,636,023
2023-01-05	29.470	29.860	28.950	29.580	27.079	63,798,063
2023-01-04	30.380	30.410	29.260	29.310	26.832	79,222,254
2023-01-03	29.960	30.770	29.700	30.410	27.839	77,447,863
2022-12-30	31.110	31.110	29.900	29.960	27.427	77,637,138
2022-12-29	31.600	31.760	30.730	30.830	28.223	85,786,166
2022-12-28	32.510	32.850	31.020	31.240	28.599	96,840,067
2022-12-27	35.030	35.150	31.850	32.520	29.771	120,818,870
2022-12-26	36.040	36.210	34.950	35.230	32.251	92,126,084
2022-12-23	37.000	37.470	35.730	36.140	33.085	74,474,841
2022-12-22	38.600	38.600	36.450	36.780	33.670	102,905,965
2022-12-21	38.860	39.800	37.720	37.870	34.668	119,980,509
2022-12-20	38.800	40.580	38.800	39.490	36.151	97,271,798
2022-12-19	43.650	43.890	40.670	40.670	37.232	132,812,573
2022-12-16	44.790	46.980	44.780	45.190	41.369	128,409,312
2022-12-15	45.330	46.470	44.130	44.800	41.012	118,931,692
2022-12-14	48.460	50.000	45.050	46.620	42.679	188,022,135
2022-12-13	51.980	52.220	48.980	50.060	45.828	138,169,655
2022-12-12	50.880	53.140	49.300	51.750	47.375	171,102,596
2022-12-09	50.460	53.790	50.000	50.880	46.578	207,316,018
2022-12-08	49.160	53.960	47.610	51.760	47.384	260,003,806
2022-12-07	44.900	49.120	43.000	49.120	44.967	228,743,094
2022-12-06	45.780	48.910	43.200	44.650	40.875	217,039,302
2022-12-05	43.600	46.320	42.140	45.600	41.745	188,964,448
2022-12-02	42.140	43.500	41.800	42.110	38.550	88,864,680
2022-12-01	46.310	46.310	40.600	42.460	38.870	148,650,388
2022-11-30	43.360	44.900	42.020	44.900	41.104	137,559,133
2022-11-29	43.120	47.330	43.120	44.210	40.472	173,350,414
2022-11-28	41.950	44.610	41.850	44.100	40.372	157,116,094
2022-11-25	43.000	43.200	40.510	41.490	37.982	130,521,324
2022-11-24	40.970	43.990	40.010	43.990	40.271	189,952,580
2022-11-23	42.330	42.750	39.590	39.990	36.609	146,714,061
2022-11-22	45.000	45.390	41.750	43.180	39.529	180,881,534
2022-11-21	44.730	48.660	43.020	46.000	42.111	176,273,233
2022-11-18	42.900	47.550	42.030	46.280	42.367	195,859,669
2022-11-17	38.380	43.630	38.010	43.630	39.941	208,194,827
2022-11-16	40.780	41.470	38.300	39.660	36.307	228,370,224
2022-11-15	36.000	37.760	35.510	37.760	34.568	115,425,736
2022-11-14	31.210	34.330	31.210	34.330	31.428	132,710,801
2022-11-11	34.600	36.600	31.030	31.210	28.571	153,382,359
2022-11-10	34.520	35.360	33.780	34.480	31.565	74,371,928
2022-11-09	32.410	35.660	32.220	35.000	32.041	115,616,099
2022-11-08	33.190	33.570	31.560	32.800	30.027	86,494,023
2022-11-07	34.800	34.800	32.990	33.570	30.732	114,971,149
2022-11-04	32.160	35.230	32.000	34.930	31.977	126,356,434
2022-11-03	31.200	33.710	30.600	32.030	29.322	116,888,397
2022-11-02	32.000	36.360	31.760	32.160	29.441	162,984,504

← NewerPage 16 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.