Shijiazhuang Yiling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	20.360	21.700	20.360	20.820	18.837	48,644,177
2022-01-27	20.700	21.380	20.410	20.730	18.756	54,959,024
2022-01-26	21.010	21.360	20.170	20.300	18.367	39,198,392
2022-01-25	22.360	22.540	20.760	20.800	18.819	61,110,489
2022-01-24	22.080	22.750	22.020	22.360	20.230	47,828,302
2022-01-21	23.890	24.200	22.510	22.640	20.484	67,350,051
2022-01-20	25.500	25.760	23.900	23.960	21.678	77,597,783
2022-01-19	25.300	26.260	24.760	25.290	22.881	68,568,523
2022-01-18	26.390	27.260	25.760	25.870	23.406	99,125,781
2022-01-17	26.000	27.920	25.430	27.600	24.971	145,221,159
2022-01-14	22.790	25.380	22.710	25.380	22.963	93,919,762
2022-01-13	24.350	24.450	22.530	23.070	20.873	98,745,065
2022-01-12	24.400	25.340	23.230	25.030	22.646	96,064,551
2022-01-11	24.860	25.800	23.850	24.440	22.112	121,504,508
2022-01-10	22.710	24.260	22.300	24.260	21.950	139,470,559
2022-01-07	20.350	22.680	20.280	22.050	19.950	144,777,036
2022-01-06	19.210	20.850	19.160	20.620	18.656	57,884,142
2022-01-05	20.350	20.380	19.200	19.550	17.688	54,820,348
2022-01-04	20.500	21.480	20.300	20.350	18.412	89,185,444
2021-12-31	18.600	19.850	18.580	19.600	17.733	77,151,378
2021-12-30	18.400	18.460	18.000	18.400	16.648	29,592,225
2021-12-29	18.100	18.750	18.050	18.210	16.476	38,349,670
2021-12-28	19.040	19.050	18.180	18.190	16.458	51,467,065
2021-12-27	18.800	19.320	18.600	19.150	17.326	70,798,875
2021-12-24	17.460	19.180	17.230	18.880	17.082	88,233,453
2021-12-23	17.330	17.460	17.190	17.440	15.779	27,115,060
2021-12-22	17.220	17.590	17.110	17.550	15.879	32,491,722
2021-12-21	16.980	17.440	16.900	17.120	15.490	21,098,990
2021-12-20	16.690	17.260	16.620	17.080	15.453	31,747,189
2021-12-17	16.660	16.800	16.430	16.690	15.100	14,690,799
2021-12-16	16.700	16.740	16.540	16.580	15.001	9,151,544
2021-12-15	16.800	16.800	16.610	16.710	15.119	9,851,807
2021-12-14	16.570	16.860	16.550	16.750	15.155	14,551,009
2021-12-13	16.600	16.640	16.460	16.520	14.947	9,588,957
2021-12-10	16.690	16.730	16.500	16.500	14.929	10,594,768
2021-12-09	16.470	16.680	16.410	16.670	15.082	13,211,805
2021-12-08	16.400	16.510	16.300	16.450	14.883	7,403,204
2021-12-07	16.450	16.550	16.310	16.360	14.802	8,886,343
2021-12-06	16.660	16.740	16.410	16.440	14.874	10,548,175
2021-12-03	16.720	16.770	16.540	16.610	15.028	8,659,136
2021-12-02	16.770	16.980	16.590	16.610	15.028	12,291,926
2021-12-01	16.990	16.990	16.710	16.800	15.200	16,113,233
2021-11-30	16.630	17.370	16.520	17.150	15.517	27,846,544
2021-11-29	16.970	17.460	16.780	16.790	15.191	29,398,231
2021-11-26	16.400	16.510	16.230	16.310	14.757	8,489,020
2021-11-25	16.110	16.500	16.070	16.400	14.838	16,495,981
2021-11-24	16.050	16.160	15.920	16.110	14.576	7,245,537
2021-11-23	16.040	16.190	16.020	16.090	14.558	6,597,255
2021-11-22	16.190	16.210	16.070	16.100	14.567	6,745,440
2021-11-19	16.200	16.210	16.030	16.190	14.648	7,103,490
2021-11-18	16.450	16.450	16.160	16.180	14.639	9,275,101
2021-11-17	16.540	16.560	16.360	16.440	14.874	8,284,995
2021-11-16	16.390	16.660	16.350	16.550	14.974	12,951,696
2021-11-15	16.210	16.480	16.180	16.400	14.838	10,944,829
2021-11-12	16.280	16.300	16.150	16.230	14.684	5,877,749
2021-11-11	16.260	16.270	16.110	16.250	14.702	7,557,676
2021-11-10	15.980	16.350	15.980	16.280	14.730	12,672,649
2021-11-09	15.950	16.020	15.870	15.960	14.440	5,044,420
2021-11-08	16.100	16.120	15.830	15.930	14.413	7,319,167
2021-11-05	16.190	16.360	16.120	16.250	14.702	8,133,584

← NewerPage 20 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.