Yabao Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	6.230	6.410	6.200	6.350	6.350	18,197,125
2024-04-23	6.150	6.250	6.110	6.220	6.220	11,747,700
2024-04-22	6.130	6.170	6.080	6.150	6.150	10,258,900
2024-04-19	6.080	6.160	6.060	6.120	6.120	9,347,600
2024-04-18	6.140	6.200	6.110	6.110	6.110	13,736,000
2024-04-17	6.070	6.180	6.000	6.180	6.180	18,231,300
2024-04-16	6.150	6.200	5.970	5.980	5.980	16,898,914
2024-04-15	6.210	6.280	6.040	6.160	6.160	16,519,072
2024-04-12	6.270	6.330	6.210	6.220	6.220	11,440,886
2024-04-11	6.340	6.410	6.290	6.290	6.290	15,914,615
2024-04-10	6.450	6.550	6.370	6.370	6.370	24,751,754
2024-04-09	6.360	6.450	6.320	6.450	6.450	18,423,240
2024-04-08	6.360	6.450	6.320	6.370	6.370	19,845,243
2024-04-03	6.300	6.390	6.280	6.390	6.390	16,423,957
2024-04-02	6.350	6.380	6.280	6.320	6.320	12,950,441
2024-04-01	6.210	6.400	6.180	6.350	6.350	22,224,325
2024-03-29	6.030	6.210	5.990	6.210	6.210	10,002,394
2024-03-28	6.000	6.100	5.910	6.060	6.060	26,640,704
2024-03-27	6.140	6.160	6.010	6.020	6.020	14,543,803
2024-03-26	6.140	6.170	6.050	6.130	6.130	14,082,180
2024-03-25	6.250	6.270	6.120	6.140	6.140	15,037,629
2024-03-22	6.350	6.360	6.230	6.260	6.260	18,733,600
2024-03-21	6.320	6.380	6.300	6.370	6.370	18,773,144
2024-03-20	6.280	6.350	6.270	6.330	6.330	16,018,192
2024-03-19	6.310	6.380	6.290	6.310	6.310	16,793,890
2024-03-18	6.250	6.340	6.220	6.340	6.340	22,255,867
2024-03-15	6.280	6.320	6.160	6.260	6.260	30,723,500
2024-03-14	6.390	6.490	6.220	6.300	6.300	23,336,218
2024-03-13	6.300	6.320	6.210	6.290	6.290	18,857,670
2024-03-12	6.220	6.400	6.220	6.310	6.310	31,229,627
2024-03-11	6.110	6.190	6.080	6.190	6.190	14,623,891
2024-03-08	6.080	6.140	6.060	6.110	6.110	11,504,710
2024-03-07	6.150	6.190	6.060	6.080	6.080	15,528,952
2024-03-06	6.090	6.190	6.060	6.140	6.140	14,349,789
2024-03-05	6.220	6.220	6.110	6.120	6.120	17,752,088
2024-03-04	6.160	6.310	6.140	6.240	6.240	27,540,810
2024-03-01	6.170	6.210	6.110	6.170	6.170	20,127,913
2024-02-29	6.010	6.190	5.970	6.190	6.190	24,771,639
2024-02-28	6.360	6.500	6.050	6.060	6.060	44,832,020
2024-02-27	6.250	6.350	6.220	6.350	6.350	25,879,175
2024-02-26	6.240	6.310	6.160	6.270	6.270	31,801,697
2024-02-23	6.180	6.220	6.110	6.210	6.210	30,163,088
2024-02-22	6.110	6.220	6.050	6.210	6.210	35,710,329
2024-02-21	6.060	6.230	6.020	6.120	6.120	42,432,375
2024-02-20	6.090	6.290	6.000	6.110	6.110	47,659,524
2024-02-19	5.930	6.270	5.720	6.200	6.200	85,262,165
2024-02-08	6.730	6.730	6.220	6.350	6.350	104,140,703
2024-02-07	6.120	6.120	6.120	6.120	6.120	5,868,213
2024-02-06	5.290	5.560	5.200	5.560	5.560	26,293,012
2024-02-05	5.400	5.440	4.940	5.050	5.050	34,378,659
2024-02-02	5.680	5.760	5.310	5.490	5.490	22,233,550
2024-02-01	5.700	5.820	5.580	5.680	5.680	15,014,934
2024-01-31	5.990	6.020	5.710	5.720	5.720	17,197,786
2024-01-30	6.180	6.180	5.980	6.000	6.000	10,109,700
2024-01-29	6.300	6.350	6.160	6.190	6.190	11,059,808
2024-01-26	6.300	6.390	6.230	6.300	6.300	16,700,410
2024-01-25	6.030	6.300	5.990	6.280	6.280	23,751,411
2024-01-24	6.070	6.150	5.660	6.030	6.030	27,765,829
2024-01-23	5.970	6.070	5.900	6.040	6.040	15,641,173
2024-01-22	6.420	6.450	5.940	5.990	5.990	21,705,836

← NewerPage 11 of 21 · 1,215 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.