Yabao Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.730 | 5.740 | 5.620 | 5.630 | 5.630 | 6,650,090 |
| 2024-07-22 | 5.690 | 5.770 | 5.660 | 5.730 | 5.730 | 6,229,600 |
| 2024-07-19 | 5.680 | 5.740 | 5.660 | 5.710 | 5.710 | 5,124,800 |
| 2024-07-18 | 5.620 | 5.700 | 5.590 | 5.690 | 5.690 | 6,974,611 |
| 2024-07-17 | 5.670 | 5.700 | 5.600 | 5.680 | 5.680 | 5,555,186 |
| 2024-07-16 | 5.730 | 5.740 | 5.640 | 5.680 | 5.680 | 5,018,548 |
| 2024-07-15 | 5.720 | 5.780 | 5.700 | 5.750 | 5.750 | 7,204,000 |
| 2024-07-12 | 5.740 | 5.800 | 5.710 | 5.750 | 5.750 | 8,106,095 |
| 2024-07-11 | 5.650 | 5.750 | 5.650 | 5.740 | 5.740 | 10,283,700 |
| 2024-07-10 | 5.600 | 5.680 | 5.560 | 5.600 | 5.600 | 4,911,994 |
| 2024-07-09 | 5.580 | 5.650 | 5.460 | 5.640 | 5.640 | 7,164,990 |
| 2024-07-08 | 5.740 | 5.740 | 5.560 | 5.580 | 5.580 | 8,171,272 |
| 2024-07-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-07-04 | 5.700 | 5.730 | 5.560 | 5.600 | 5.600 | 5,674,270 |
| 2024-07-03 | 5.730 | 5.800 | 5.690 | 5.710 | 5.710 | 5,905,449 |
| 2024-07-02 | 5.730 | 5.780 | 5.700 | 5.760 | 5.760 | 5,660,963 |
| 2024-07-01 | 5.630 | 5.760 | 5.610 | 5.750 | 5.750 | 7,630,956 |
| 2024-06-28 | 5.560 | 5.650 | 5.540 | 5.610 | 5.610 | 5,539,400 |
| 2024-06-27 | 5.650 | 5.670 | 5.560 | 5.570 | 5.570 | 5,847,270 |
| 2024-06-26 | 5.510 | 5.650 | 5.490 | 5.650 | 5.650 | 8,057,101 |
| 2024-06-25 | 5.540 | 5.550 | 5.470 | 5.510 | 5.510 | 5,911,200 |
| 2024-06-24 | 5.720 | 5.720 | 5.500 | 5.520 | 5.520 | 9,241,900 |
| 2024-06-21 | 5.670 | 5.750 | 5.640 | 5.710 | 5.710 | 5,229,100 |
| 2024-06-20 | 5.770 | 5.810 | 5.650 | 5.660 | 5.660 | 7,730,400 |
| 2024-06-19 | 5.840 | 5.850 | 5.760 | 5.770 | 5.770 | 7,941,200 |
| 2024-06-18 | 5.830 | 5.880 | 5.820 | 5.840 | 5.840 | 8,122,900 |
| 2024-06-17 | 5.880 | 5.920 | 5.830 | 5.840 | 5.840 | 6,288,257 |
| 2024-06-14 | 5.890 | 5.900 | 5.820 | 5.900 | 5.900 | 6,389,163 |
| 2024-06-13 | 5.970 | 5.980 | 5.870 | 5.890 | 5.890 | 6,918,910 |
| 2024-06-12 | 5.860 | 6.010 | 5.850 | 5.970 | 5.970 | 8,751,091 |
| 2024-06-11 | 5.890 | 5.910 | 5.800 | 5.890 | 5.890 | 7,269,704 |
| 2024-06-07 | 5.860 | 5.930 | 5.810 | 5.900 | 5.900 | 8,672,000 |
| 2024-06-06 | 5.970 | 5.990 | 5.750 | 5.800 | 5.800 | 14,310,331 |
| 2024-06-05 | 6.050 | 6.060 | 5.950 | 5.970 | 5.970 | 8,186,700 |
| 2024-06-04 | 6.010 | 6.080 | 5.940 | 6.060 | 6.060 | 8,419,100 |
| 2024-06-03 | 6.140 | 6.150 | 5.950 | 6.000 | 6.000 | 12,395,900 |
| 2024-05-31 | 6.120 | 6.150 | 6.100 | 6.130 | 6.130 | 6,075,010 |
| 2024-05-30 | 6.150 | 6.210 | 6.090 | 6.100 | 6.100 | 9,870,910 |
| 2024-05-29 | 6.350 | 6.370 | 6.270 | 6.300 | 6.300 | 8,791,631 |
| 2024-05-28 | 6.400 | 6.430 | 6.330 | 6.330 | 6.330 | 8,991,300 |
| 2024-05-27 | 6.350 | 6.420 | 6.300 | 6.410 | 6.410 | 11,803,200 |
| 2024-05-24 | 6.280 | 6.390 | 6.260 | 6.320 | 6.320 | 9,542,600 |
| 2024-05-23 | 6.420 | 6.460 | 6.260 | 6.280 | 6.280 | 13,411,493 |
| 2024-05-22 | 6.510 | 6.550 | 6.400 | 6.460 | 6.460 | 11,901,300 |
| 2024-05-21 | 6.610 | 6.610 | 6.490 | 6.510 | 6.510 | 10,281,100 |
| 2024-05-20 | 6.570 | 6.640 | 6.550 | 6.610 | 6.610 | 10,820,010 |
| 2024-05-17 | 6.590 | 6.630 | 6.460 | 6.560 | 6.560 | 15,674,900 |
| 2024-05-16 | 6.680 | 6.730 | 6.560 | 6.580 | 6.580 | 15,490,900 |
| 2024-05-15 | 6.780 | 6.780 | 6.670 | 6.680 | 6.680 | 12,238,400 |
| 2024-05-14 | 6.680 | 6.860 | 6.680 | 6.790 | 6.790 | 18,035,500 |
| 2024-05-13 | 6.700 | 6.760 | 6.650 | 6.680 | 6.680 | 14,928,000 |
| 2024-05-10 | 6.760 | 6.770 | 6.680 | 6.700 | 6.700 | 13,430,801 |
| 2024-05-09 | 6.660 | 6.830 | 6.630 | 6.760 | 6.760 | 19,159,700 |
| 2024-05-08 | 6.690 | 6.760 | 6.640 | 6.720 | 6.720 | 19,383,451 |
| 2024-05-07 | 6.840 | 6.840 | 6.660 | 6.690 | 6.690 | 23,518,725 |
| 2024-05-06 | 6.620 | 6.950 | 6.590 | 6.800 | 6.800 | 35,816,102 |
| 2024-04-30 | 6.480 | 6.580 | 6.450 | 6.560 | 6.560 | 21,240,284 |
| 2024-04-29 | 6.430 | 6.500 | 6.410 | 6.480 | 6.480 | 21,163,164 |
| 2024-04-26 | 6.360 | 6.470 | 6.340 | 6.430 | 6.430 | 26,524,183 |
| 2024-04-25 | 6.360 | 6.390 | 6.300 | 6.330 | 6.330 | 12,043,814 |
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.