Shijiazhuang Yiling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	30.470	33.080	29.980	33.050	30.256	101,379,430
2022-10-31	28.920	30.850	28.010	30.480	27.903	95,962,547
2022-10-28	28.560	29.110	27.610	28.080	25.706	106,493,893
2022-10-27	26.200	28.580	26.000	28.580	26.164	110,688,170
2022-10-26	24.500	26.250	24.500	25.980	23.784	76,300,569
2022-10-25	24.920	25.560	24.200	24.280	22.227	58,478,553
2022-10-24	25.850	26.930	25.180	25.280	23.143	99,970,528
2022-10-21	23.800	25.500	23.700	25.010	22.896	75,733,699
2022-10-20	23.000	25.580	22.900	24.210	22.163	89,266,253
2022-10-19	23.680	23.690	22.910	23.250	21.284	44,584,907
2022-10-18	22.590	24.500	22.190	23.900	21.879	82,655,402
2022-10-17	22.650	23.170	22.460	22.530	20.625	44,290,192
2022-10-14	21.620	23.030	21.580	22.630	20.717	61,977,249
2022-10-13	21.520	22.280	21.360	21.700	19.865	30,148,915
2022-10-12	21.460	21.650	20.750	21.600	19.774	30,765,016
2022-10-11	21.900	21.920	21.110	21.560	19.737	37,492,579
2022-10-10	21.990	22.520	21.500	22.010	20.149	62,084,229
2022-09-30	20.250	21.880	20.110	21.710	19.875	63,846,759
2022-09-29	20.380	21.010	20.010	20.190	18.483	29,536,425
2022-09-28	19.930	20.990	19.810	20.280	18.565	39,848,845
2022-09-27	18.900	20.500	18.900	20.130	18.428	36,085,638
2022-09-26	19.010	19.300	18.820	18.830	17.238	15,185,602
2022-09-23	19.690	19.780	18.890	19.210	17.586	18,021,579
2022-09-22	19.980	20.080	19.530	19.560	17.906	16,301,579
2022-09-21	20.330	20.350	19.890	20.040	18.346	13,232,848
2022-09-20	20.120	20.670	20.120	20.430	18.703	14,964,561
2022-09-19	20.370	20.370	19.480	20.120	18.419	21,794,090
2022-09-16	21.130	21.260	20.360	20.360	18.639	22,249,913
2022-09-15	21.720	22.060	21.050	21.290	19.490	17,794,920
2022-09-14	21.820	21.830	21.460	21.700	19.865	17,931,913
2022-09-13	21.830	22.360	21.610	22.150	20.277	24,434,324
2022-09-09	22.020	22.340	21.800	21.850	20.003	22,406,466
2022-09-08	21.890	22.630	21.780	22.120	20.250	33,588,092
2022-09-07	21.530	22.100	21.200	21.880	20.030	27,215,807
2022-09-06	21.300	21.500	21.110	21.410	19.600	15,280,392
2022-09-05	21.800	21.980	21.110	21.300	19.499	21,177,191
2022-09-02	22.100	22.160	21.640	21.800	19.957	24,251,226
2022-09-01	21.490	22.310	21.340	22.190	20.314	40,891,599
2022-08-31	21.330	21.600	21.090	21.390	19.582	15,574,591
2022-08-30	21.610	21.800	21.250	21.420	19.609	15,050,332
2022-08-29	21.350	21.690	21.150	21.640	19.810	17,895,887
2022-08-26	20.990	21.800	20.990	21.510	19.691	33,918,800
2022-08-25	21.010	21.220	20.380	20.770	19.014	22,896,748
2022-08-24	21.600	21.870	21.000	21.070	19.289	24,334,113
2022-08-23	21.650	21.750	21.510	21.590	19.765	10,943,348
2022-08-22	21.480	21.820	21.100	21.820	19.975	18,049,739
2022-08-19	21.700	21.880	21.510	21.520	19.701	14,280,968
2022-08-18	22.100	22.100	21.720	21.760	19.920	17,425,372
2022-08-17	22.030	22.200	21.680	22.190	20.314	22,577,380
2022-08-16	22.160	22.250	22.030	22.100	20.232	14,189,632
2022-08-15	22.240	22.280	22.020	22.130	20.259	14,142,294
2022-08-12	22.320	22.470	22.110	22.330	20.442	15,479,954
2022-08-11	22.270	22.370	22.110	22.330	20.442	18,796,812
2022-08-10	22.300	22.480	21.900	22.080	20.213	22,185,690
2022-08-09	22.500	22.600	22.340	22.400	20.506	23,467,943
2022-08-08	22.050	22.870	21.980	22.840	20.909	51,732,842
2022-08-05	21.550	21.690	21.180	21.660	19.829	22,153,548
2022-08-04	21.260	21.570	21.050	21.490	19.673	19,462,224
2022-08-03	21.020	21.790	21.020	21.260	19.463	30,691,092
2022-08-02	22.030	22.060	21.000	21.160	19.371	36,502,628

← NewerPage 17 of 21 · 1,216 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.