Yabao Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.650	8.040	7.610	8.000	8.000	25,135,081
2023-10-25	7.550	7.770	7.480	7.650	7.650	15,243,295
2023-10-24	7.470	7.600	7.450	7.550	7.550	13,392,301
2023-10-23	7.480	7.580	7.180	7.440	7.440	21,924,446
2023-10-20	7.750	7.770	7.310	7.500	7.500	34,035,336
2023-10-19	7.820	8.060	7.700	7.740	7.740	23,786,915
2023-10-18	8.240	8.250	7.760	7.790	7.790	33,492,842
2023-10-17	8.320	8.320	8.000	8.240	8.240	20,430,408
2023-10-16	8.420	8.510	8.170	8.250	8.250	20,073,427
2023-10-13	8.320	8.520	8.250	8.450	8.450	21,388,737
2023-10-12	8.360	8.550	8.200	8.320	8.320	24,290,814
2023-10-11	8.260	8.380	8.260	8.350	8.350	19,667,993
2023-10-10	8.500	8.550	8.190	8.220	8.220	22,481,401
2023-10-09	8.480	8.580	8.470	8.500	8.500	22,731,735
2023-09-28	8.510	8.610	8.420	8.470	8.470	23,776,208
2023-09-27	8.590	8.620	8.420	8.510	8.510	27,843,761
2023-09-26	8.470	8.730	8.410	8.520	8.520	30,586,347
2023-09-25	8.270	8.570	8.220	8.490	8.490	33,821,300
2023-09-22	8.330	8.360	8.120	8.230	8.230	26,661,814
2023-09-21	8.230	8.420	8.230	8.360	8.360	24,471,199
2023-09-20	8.190	8.270	8.140	8.230	8.230	16,974,726
2023-09-19	8.370	8.390	8.160	8.190	8.190	21,642,457
2023-09-18	8.380	8.420	8.290	8.340	8.340	16,358,400
2023-09-15	8.350	8.410	8.270	8.350	8.350	20,188,462
2023-09-14	8.310	8.560	8.240	8.340	8.340	28,642,747
2023-09-13	8.280	8.410	8.220	8.310	8.310	30,169,282
2023-09-12	7.900	8.480	7.850	8.300	8.300	53,641,321
2023-09-11	7.730	7.890	7.720	7.870	7.870	20,328,000
2023-09-08	7.650	7.760	7.600	7.730	7.730	9,711,508
2023-09-07	7.710	7.830	7.660	7.670	7.670	15,008,900
2023-09-06	7.700	7.820	7.650	7.710	7.710	11,587,351
2023-09-05	7.770	7.780	7.660	7.740	7.740	14,760,800
2023-09-04	7.810	7.870	7.700	7.780	7.780	18,815,600
2023-09-01	7.960	7.970	7.750	7.770	7.770	21,417,245
2023-08-31	7.870	7.980	7.860	7.970	7.970	18,616,704
2023-08-30	7.860	7.990	7.790	7.920	7.920	27,350,602
2023-08-29	7.600	7.870	7.560	7.860	7.860	28,925,939
2023-08-28	7.880	7.970	7.530	7.610	7.610	26,484,158
2023-08-25	7.470	7.660	7.450	7.500	7.500	18,175,641
2023-08-24	7.440	7.530	7.350	7.500	7.500	21,609,064
2023-08-23	7.460	7.640	7.420	7.440	7.440	30,883,446
2023-08-22	7.460	7.510	7.330	7.460	7.460	22,896,419
2023-08-21	7.440	7.490	7.310	7.430	7.430	21,493,997
2023-08-18	7.630	7.830	7.470	7.480	7.480	31,161,354
2023-08-17	7.630	7.650	7.460	7.570	7.570	29,927,251
2023-08-16	7.480	7.690	7.440	7.580	7.580	38,100,770
2023-08-15	7.270	7.530	7.260	7.480	7.480	42,858,589
2023-08-14	7.300	7.390	7.190	7.290	7.290	25,443,665
2023-08-11	7.170	7.480	7.160	7.310	7.310	59,532,604
2023-08-10	7.040	7.220	7.000	7.170	7.170	25,961,598
2023-08-09	6.920	7.050	6.870	7.030	7.030	14,840,722
2023-08-08	6.820	6.940	6.790	6.920	6.920	15,473,198
2023-08-07	7.020	7.060	6.810	6.830	6.830	16,812,385
2023-08-04	6.970	7.130	6.970	7.030	7.030	17,506,702
2023-08-03	6.810	6.950	6.810	6.940	6.940	14,969,800
2023-08-02	6.840	6.890	6.820	6.850	6.850	9,787,900
2023-08-01	6.870	6.900	6.800	6.860	6.860	10,874,600
2023-07-31	6.920	6.920	6.840	6.870	6.870	12,269,031
2023-07-28	6.870	6.910	6.840	6.880	6.880	7,835,727
2023-07-27	6.960	6.970	6.850	6.880	6.880	10,587,609

← NewerPage 13 of 21 · 1,212 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.