Shijiazhuang Yiling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	25.310	27.900	24.900	26.500	23.976	106,277,793
2022-05-05	24.940	26.600	24.550	26.050	23.569	105,860,183
2022-04-29	23.600	25.310	23.600	24.900	22.529	104,400,219
2022-04-28	25.950	26.190	24.670	25.330	22.918	80,890,751
2022-04-27	24.850	26.040	24.000	25.950	23.479	102,895,403
2022-04-26	26.700	26.990	25.010	25.250	22.845	102,649,494
2022-04-25	27.270	28.790	26.190	26.790	24.239	113,596,822
2022-04-22	30.300	30.300	27.180	27.240	24.646	116,896,395
2022-04-21	29.620	30.990	29.620	29.970	27.116	121,405,176
2022-04-20	31.000	31.770	29.170	29.270	26.482	144,010,884
2022-04-19	29.150	33.900	29.150	32.410	29.323	191,878,433
2022-04-18	32.390	32.390	32.390	32.390	29.305	15,013,400
2022-04-15	39.000	39.000	35.990	35.990	32.562	147,592,355
2022-04-14	36.850	39.990	36.400	39.990	36.181	144,554,654
2022-04-13	38.680	39.630	36.310	36.350	32.888	136,136,011
2022-04-12	41.700	43.120	39.510	39.700	35.919	147,165,497
2022-04-11	37.800	43.000	37.330	42.010	38.009	162,651,685
2022-04-08	38.220	39.840	35.700	39.090	35.367	166,641,033
2022-04-07	34.350	38.160	34.110	38.160	34.526	182,595,135
2022-04-06	33.990	34.690	33.580	34.690	31.386	123,736,772
2022-04-01	32.300	32.500	30.800	31.540	28.536	105,772,217
2022-03-31	30.210	33.760	30.210	33.500	30.309	138,273,913
2022-03-30	30.010	31.290	28.700	30.690	27.767	82,781,564
2022-03-29	29.880	31.400	29.520	30.210	27.333	80,392,994
2022-03-28	28.550	30.600	28.200	30.100	27.233	84,875,438
2022-03-25	29.140	29.650	28.120	28.180	25.496	56,855,262
2022-03-24	28.480	30.300	27.900	29.570	26.754	70,387,322
2022-03-23	28.510	29.550	28.100	28.840	26.093	58,911,417
2022-03-22	30.560	30.670	28.710	28.770	26.030	83,080,042
2022-03-21	30.870	31.590	29.650	31.180	28.210	100,242,211
2022-03-18	30.000	31.730	29.790	30.590	27.677	113,893,510
2022-03-17	27.700	31.500	27.500	30.370	27.478	136,557,010
2022-03-16	29.050	29.600	27.070	28.660	25.930	110,942,783
2022-03-15	28.880	31.000	26.860	28.490	25.777	160,319,269
2022-03-14	29.000	29.520	28.050	29.520	26.709	135,855,395
2022-03-11	24.380	26.840	23.990	26.840	24.284	90,615,680
2022-03-10	23.350	24.550	23.100	24.400	22.076	56,711,947
2022-03-09	23.680	23.900	21.740	22.910	20.728	68,615,938
2022-03-08	26.400	26.400	24.120	24.120	21.823	65,385,518
2022-03-07	26.750	27.070	25.570	26.800	24.248	60,887,890
2022-03-04	25.270	27.500	25.060	26.290	23.786	78,887,257
2022-03-03	25.000	26.090	24.730	25.510	23.080	63,506,709
2022-03-02	23.500	25.800	23.210	25.020	22.637	67,885,303
2022-03-01	23.900	24.160	23.530	23.750	21.488	34,401,211
2022-02-28	23.990	24.880	23.900	24.100	21.805	57,247,565
2022-02-25	24.480	24.970	23.920	23.960	21.678	58,627,561
2022-02-24	24.580	26.090	24.380	24.790	22.429	74,866,732
2022-02-23	24.700	25.440	24.330	24.570	22.230	44,182,853
2022-02-22	25.000	25.670	23.930	24.800	22.438	59,465,551
2022-02-21	24.500	26.050	23.890	25.590	23.153	78,937,691
2022-02-18	23.930	25.100	23.930	24.990	22.610	73,452,286
2022-02-17	24.210	24.800	23.550	23.920	21.642	48,510,799
2022-02-16	25.000	25.050	23.660	24.430	22.103	70,655,755
2022-02-15	21.790	23.990	21.500	23.990	21.705	32,239,003
2022-02-14	21.460	22.890	21.230	21.810	19.733	41,003,872
2022-02-11	23.830	24.000	22.000	22.240	20.122	52,908,370
2022-02-10	23.000	24.500	22.800	23.680	21.425	70,058,005
2022-02-09	20.710	23.050	20.660	23.050	20.855	50,290,691
2022-02-08	21.100	21.230	20.450	20.950	18.955	27,614,137
2022-02-07	21.100	21.710	20.240	21.280	19.253	39,298,087

← NewerPage 19 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.