Shijiazhuang Yiling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	17.410	17.690	17.210	17.240	16.412	16,422,652
2024-10-23	17.400	17.550	17.160	17.370	16.535	18,152,730
2024-10-22	16.900	17.550	16.900	17.400	16.564	27,742,770
2024-10-21	16.810	17.050	16.660	16.890	16.078	19,205,691
2024-10-18	16.200	17.020	16.200	16.800	15.993	22,150,014
2024-10-17	16.570	16.690	16.300	16.320	15.536	11,747,816
2024-10-16	16.400	16.670	16.270	16.490	15.698	11,514,241
2024-10-15	16.790	16.940	16.540	16.540	15.745	13,561,795
2024-10-14	16.650	16.860	16.490	16.790	15.983	15,421,544
2024-10-11	17.320	17.340	16.390	16.560	15.764	19,918,822
2024-10-10	17.260	18.070	17.210	17.340	16.507	25,245,285
2024-10-09	18.700	18.700	17.200	17.260	16.431	39,202,502
2024-10-08	19.810	19.820	18.020	18.870	17.963	64,907,522
2024-09-30	17.000	18.150	16.990	18.020	17.154	51,704,695
2024-09-27	16.000	16.850	16.000	16.600	15.802	31,229,103
2024-09-26	15.400	15.800	15.250	15.800	15.041	19,146,176
2024-09-25	15.200	15.660	15.200	15.400	14.660	19,247,512
2024-09-24	14.590	15.160	14.590	15.160	14.431	15,344,937
2024-09-23	14.640	14.860	14.560	14.600	13.898	6,243,318
2024-09-20	14.690	14.700	14.510	14.660	13.956	6,234,432
2024-09-19	14.480	14.740	14.370	14.710	14.003	8,567,149
2024-09-18	14.730	14.730	14.370	14.430	13.737	8,129,938
2024-09-13	14.850	14.930	14.710	14.730	14.022	5,408,454
2024-09-12	14.980	15.130	14.850	14.860	14.146	6,113,561
2024-09-11	14.940	15.040	14.850	14.990	14.270	5,190,276
2024-09-10	15.090	15.110	14.780	15.040	14.317	7,937,500
2024-09-09	15.140	15.320	14.980	15.050	14.327	7,444,780
2024-09-06	15.360	15.470	15.150	15.170	14.441	7,261,500
2024-09-05	15.230	15.440	15.220	15.380	14.641	6,922,500
2024-09-04	15.210	15.590	15.180	15.240	14.508	7,123,499
2024-09-03	15.170	15.530	15.070	15.330	14.593	11,258,850
2024-09-02	15.450	15.460	15.150	15.150	14.422	10,139,760
2024-08-30	15.370	15.700	15.230	15.450	14.708	15,889,390
2024-08-29	15.150	15.440	15.070	15.410	14.669	10,612,818
2024-08-28	15.000	15.220	14.860	15.150	14.422	9,545,089
2024-08-27	15.350	15.570	15.060	15.100	14.374	11,917,560
2024-08-26	15.300	15.410	15.120	15.370	14.631	9,157,542
2024-08-23	15.300	15.600	15.300	15.340	14.603	10,632,151
2024-08-22	15.690	15.810	15.360	15.370	14.631	15,262,400
2024-08-21	16.270	16.270	15.680	15.700	14.946	21,045,578
2024-08-20	16.400	16.560	16.210	16.380	15.593	16,396,821
2024-08-19	16.900	16.900	16.390	16.440	15.650	25,264,488
2024-08-16	16.940	17.140	16.760	17.070	16.250	28,534,050
2024-08-15	17.500	17.770	16.960	17.070	16.250	35,268,104
2024-08-14	17.860	17.960	17.420	17.470	16.630	46,729,994
2024-08-13	17.850	18.880	17.560	18.130	17.259	85,557,660
2024-08-12	16.200	17.560	16.190	17.560	16.716	48,766,137
2024-08-09	16.160	16.390	15.950	15.960	15.193	11,202,800
2024-08-08	16.290	16.600	16.270	16.270	15.488	12,697,457
2024-08-07	16.380	16.430	16.190	16.280	15.498	10,276,649
2024-08-06	16.160	16.450	16.030	16.420	15.631	13,202,056
2024-08-05	16.100	16.530	16.000	16.070	15.298	14,459,597
2024-08-02	15.710	16.470	15.660	16.190	15.412	22,204,784
2024-08-01	15.800	16.100	15.680	15.780	15.022	9,273,144
2024-07-31	15.160	15.820	15.110	15.820	15.060	13,043,187
2024-07-30	15.110	15.240	15.030	15.180	14.451	4,519,698
2024-07-29	15.280	15.340	15.090	15.120	14.393	5,579,718
2024-07-26	15.230	15.490	15.200	15.290	14.555	5,122,874
2024-07-25	15.020	15.330	14.980	15.230	14.498	6,738,780
2024-07-24	15.300	15.440	15.060	15.080	14.355	7,067,606

← NewerPage 9 of 21 · 1,215 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.