Yabao Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.460	6.530	6.400	6.420	6.420	8,017,400
2024-01-18	6.470	6.470	6.250	6.460	6.460	14,546,725
2024-01-17	6.640	6.680	6.500	6.520	6.520	9,289,870
2024-01-16	6.720	6.730	6.540	6.660	6.660	9,157,942
2024-01-15	6.650	6.750	6.610	6.690	6.690	8,031,872
2024-01-12	6.720	6.770	6.640	6.650	6.650	10,619,695
2024-01-11	6.690	6.750	6.640	6.740	6.740	8,238,230
2024-01-10	6.690	6.760	6.650	6.680	6.680	8,514,332
2024-01-09	6.680	6.800	6.680	6.740	6.740	8,886,335
2024-01-08	6.860	6.860	6.680	6.680	6.680	12,546,960
2024-01-05	6.970	7.020	6.850	6.880	6.880	13,126,865
2024-01-04	6.920	6.980	6.880	6.980	6.980	12,135,880
2024-01-03	6.880	7.080	6.840	6.950	6.950	18,180,177
2024-01-02	6.900	7.050	6.900	6.980	6.980	18,213,504
2023-12-29	6.870	6.940	6.860	6.900	6.900	14,092,075
2023-12-28	6.820	6.930	6.740	6.880	6.880	16,347,181
2023-12-27	6.800	6.840	6.710	6.810	6.810	15,816,621
2023-12-26	6.930	6.930	6.780	6.810	6.810	13,091,800
2023-12-25	6.900	6.950	6.840	6.930	6.930	20,560,383
2023-12-22	7.000	7.020	6.880	6.900	6.900	14,270,185
2023-12-21	7.060	7.060	6.880	7.000	7.000	19,668,400
2023-12-20	7.150	7.220	7.060	7.060	7.060	11,330,700
2023-12-19	7.240	7.250	7.070	7.130	7.130	19,859,200
2023-12-18	7.300	7.360	7.200	7.220	7.220	15,843,817
2023-12-15	7.460	7.460	7.210	7.230	7.230	15,574,900
2023-12-14	7.560	7.580	7.400	7.410	7.410	17,511,160
2023-12-13	7.480	7.640	7.460	7.490	7.490	22,986,500
2023-12-12	7.570	7.600	7.450	7.480	7.480	17,727,507
2023-12-11	7.460	7.580	7.400	7.530	7.530	15,106,700
2023-12-08	7.570	7.570	7.430	7.460	7.460	13,946,300
2023-12-07	7.620	7.650	7.520	7.540	7.540	13,899,400
2023-12-06	7.580	7.660	7.530	7.590	7.590	13,184,732
2023-12-05	7.740	7.750	7.580	7.590	7.590	19,183,797
2023-12-04	7.800	7.890	7.720	7.730	7.730	23,578,700
2023-12-01	7.790	8.030	7.770	7.810	7.810	23,716,907
2023-11-30	7.750	7.820	7.700	7.790	7.790	18,487,393
2023-11-29	7.820	7.860	7.730	7.750	7.750	21,741,254
2023-11-28	7.740	7.870	7.580	7.840	7.840	27,663,903
2023-11-27	8.060	8.080	7.710	7.730	7.730	35,669,852
2023-11-24	8.120	8.200	7.910	8.000	8.000	34,046,080
2023-11-23	8.070	8.290	8.010	8.110	8.110	37,083,203
2023-11-22	7.890	8.100	7.840	8.010	8.010	18,825,053
2023-11-21	7.970	8.000	7.860	7.950	7.950	18,022,821
2023-11-20	8.040	8.190	7.920	7.980	7.980	21,595,425
2023-11-17	7.770	8.120	7.750	8.040	8.040	27,667,727
2023-11-16	7.840	7.890	7.740	7.790	7.790	15,860,020
2023-11-15	7.930	8.020	7.840	7.880	7.880	17,273,302
2023-11-14	7.860	7.910	7.780	7.870	7.870	23,340,531
2023-11-13	8.270	8.280	7.690	7.870	7.870	52,897,988
2023-11-10	8.340	8.500	8.230	8.270	8.270	33,533,593
2023-11-09	8.290	8.460	8.180	8.300	8.300	29,799,600
2023-11-08	7.900	8.410	7.830	8.330	8.330	41,904,532
2023-11-07	7.900	8.050	7.750	7.900	7.900	32,030,234
2023-11-06	7.450	8.000	7.410	7.960	7.960	64,215,539
2023-11-03	7.550	7.670	7.360	7.390	7.390	67,242,500
2023-11-02	8.600	8.640	7.770	7.770	7.770	51,932,993
2023-11-01	8.830	8.850	8.610	8.630	8.630	22,115,584
2023-10-31	8.870	9.000	8.680	8.760	8.760	27,731,849
2023-10-30	8.610	8.880	8.520	8.820	8.820	47,469,699
2023-10-27	8.000	8.720	7.960	8.600	8.600	51,895,198

← NewerPage 12 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.