Yabao Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.920	7.130	6.750	6.840	6.840	34,281,860
2026-10-15	6.780	7.020	6.750	6.890	6.890	23,766,351
2026-10-14	6.870	6.930	6.830	6.880	6.880	14,147,481
2026-10-13	6.850	6.940	6.760	6.900	6.900	19,951,300
2026-10-12	7.070	7.100	6.900	6.920	6.920	26,573,400
2026-10-09	6.810	7.080	6.780	7.070	7.070	39,223,532
2026-10-08	6.900	6.960	6.780	6.820	6.820	19,523,433
2026-09-30	6.700	6.880	6.700	6.820	6.820	21,178,546
2026-09-29	6.730	6.860	6.670	6.700	6.700	17,402,327
2026-09-28	6.670	6.940	6.670	6.830	6.830	23,390,792
2026-09-24	6.730	6.820	6.650	6.670	6.670	12,962,637
2026-09-23	6.830	6.870	6.720	6.730	6.730	15,103,400
2026-09-22	6.900	6.940	6.800	6.840	6.840	19,369,600
2026-09-21	6.660	6.990	6.610	6.950	6.950	29,723,315
2026-09-18	6.610	6.750	6.590	6.610	6.610	16,252,000
2026-09-17	6.590	6.660	6.550	6.600	6.600	10,187,286
2026-09-16	6.580	6.650	6.500	6.610	6.610	13,676,104
2026-09-15	6.710	6.760	6.600	6.620	6.620	17,359,822
2026-09-14	6.590	6.790	6.560	6.760	6.760	19,991,200
2026-09-11	6.710	6.730	6.530	6.630	6.630	17,176,080
2026-09-10	6.890	6.900	6.730	6.740	6.740	14,524,532
2026-09-09	6.970	7.020	6.850	6.910	6.910	22,387,359
2026-09-08	6.670	7.100	6.670	7.010	7.010	30,007,201
2026-09-07	6.650	6.710	6.630	6.690	6.690	10,598,810
2026-09-04	6.710	6.790	6.630	6.660	6.660	15,479,412
2026-09-03	6.790	6.850	6.670	6.680	6.680	16,638,669
2026-09-02	6.970	6.970	6.780	6.800	6.800	21,687,105
2026-09-01	6.920	7.040	6.860	7.010	7.010	28,838,591
2026-08-31	7.230	7.230	6.990	7.120	6.920	28,041,471
2026-08-28	7.190	7.330	7.160	7.270	7.066	25,712,947
2026-08-27	7.180	7.240	7.130	7.200	6.998	21,976,128
2026-08-26	6.990	7.230	6.990	7.170	6.969	35,742,461
2026-08-25	6.750	7.020	6.740	7.000	6.803	24,484,927
2026-08-24	6.880	6.930	6.720	6.780	6.590	19,598,659
2026-08-21	7.070	7.070	6.840	6.870	6.870	30,607,954
2026-08-20	7.080	7.220	7.060	7.150	7.150	32,805,500
2026-08-19	7.030	7.170	6.930	6.990	6.990	30,889,027
2026-08-18	7.160	7.250	7.040	7.090	7.090	25,905,100
2026-08-17	6.980	7.450	6.780	7.160	7.160	51,017,280
2026-08-14	7.000	7.100	6.900	6.970	6.970	25,234,460
2026-08-13	6.900	7.100	6.820	7.040	7.040	39,535,285
2026-08-12	6.910	7.020	6.830	6.930	6.930	22,564,300
2026-08-11	6.910	7.060	6.870	6.910	6.910	30,896,965
2026-08-10	6.800	7.020	6.750	6.960	6.960	38,100,630
2026-08-07	6.620	6.820	6.570	6.820	6.820	36,386,694
2026-08-06	6.730	6.750	6.610	6.660	6.660	25,550,439
2026-08-05	6.850	6.850	6.680	6.760	6.760	34,139,400
2026-08-04	6.850	6.950	6.780	6.880	6.880	42,906,200
2026-08-03	6.700	6.970	6.690	6.910	6.910	57,204,979
2026-07-31	6.400	6.470	6.330	6.470	6.470	16,771,669
2026-07-30	6.510	6.580	6.330	6.410	6.410	16,237,907
2026-07-29	6.490	6.570	6.470	6.520	6.520	12,455,743
2026-07-28	6.540	6.620	6.470	6.490	6.490	10,317,443
2026-07-27	6.380	6.580	6.380	6.550	6.550	13,644,300
2026-07-24	6.590	6.630	6.410	6.410	6.410	12,777,543
2026-07-23	6.540	6.640	6.450	6.590	6.590	17,089,157
2026-07-22	6.500	6.650	6.460	6.560	6.560	21,008,628
2026-07-21	6.600	6.600	6.400	6.500	6.500	24,164,200
2026-07-20	6.550	6.680	6.490	6.590	6.590	25,161,216
2026-07-17	6.700	6.850	6.520	6.560	6.560	32,583,862

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.0500 CNY
2022-06-08	0.0800 CNY
2021-06-04	0.0500 CNY
2020-07-14	0.0200 CNY
2019-06-11	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.