Yabao Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.990	7.000	6.940	6.940	6.940	8,740,600
2023-07-25	6.990	7.020	6.950	6.990	6.990	12,398,900
2023-07-24	6.950	6.990	6.910	6.970	6.970	7,978,201
2023-07-21	6.940	6.970	6.890	6.950	6.950	11,518,223
2023-07-20	6.910	6.960	6.880	6.920	6.920	13,022,300
2023-07-19	6.950	6.980	6.900	6.920	6.920	9,016,900
2023-07-18	6.980	7.000	6.900	6.950	6.950	12,802,154
2023-07-17	7.030	7.050	6.810	6.990	6.990	25,368,234
2023-07-14	7.360	7.430	6.900	7.060	7.060	51,815,795
2023-07-13	7.210	7.300	7.190	7.290	7.290	21,937,529
2023-07-12	7.190	7.240	7.130	7.150	7.150	9,330,021
2023-07-11	7.220	7.240	7.150	7.190	7.190	8,434,908
2023-07-10	7.200	7.380	7.170	7.190	7.190	13,547,851
2023-07-07	7.300	7.370	7.200	7.230	7.230	16,842,998
2023-07-06	7.130	7.440	7.100	7.220	7.220	38,573,034
2023-07-05	7.090	7.270	7.080	7.140	7.140	14,788,841
2023-07-04	7.100	7.130	7.070	7.100	7.100	9,115,412
2023-07-03	7.100	7.170	7.030	7.100	7.100	13,707,689
2023-06-30	7.100	7.190	7.060	7.100	7.100	16,485,158
2023-06-29	6.950	7.130	6.920	7.130	7.130	21,177,743
2023-06-28	7.010	7.040	6.910	6.950	6.950	8,913,095
2023-06-27	6.910	7.100	6.850	7.010	7.010	13,519,000
2023-06-26	6.920	7.160	6.800	6.940	6.940	23,427,896
2023-06-21	6.990	7.110	6.920	6.940	6.940	17,955,000
2023-06-20	6.940	7.190	6.940	6.960	6.960	21,627,468
2023-06-19	6.930	7.080	6.930	7.000	6.950	16,048,676
2023-06-16	6.890	7.160	6.830	6.940	6.890	27,494,849
2023-06-15	6.770	6.910	6.680	6.840	6.791	14,479,806
2023-06-14	6.720	6.960	6.690	6.770	6.722	16,686,900
2023-06-13	6.700	6.810	6.680	6.750	6.702	10,659,030
2023-06-12	6.820	6.830	6.610	6.760	6.712	18,244,144
2023-06-09	6.770	6.830	6.720	6.780	6.732	8,738,800
2023-06-08	6.890	6.910	6.720	6.770	6.722	10,229,772
2023-06-07	6.880	6.930	6.800	6.880	6.831	8,007,700
2023-06-06	7.000	7.020	6.860	6.880	6.831	11,264,920
2023-06-05	6.970	7.050	6.900	7.040	6.990	14,410,800
2023-06-02	7.130	7.160	6.960	6.990	6.940	14,212,709
2023-06-01	7.120	7.190	7.050	7.130	7.079	14,523,400
2023-05-31	7.110	7.190	7.070	7.120	7.069	12,935,200
2023-05-30	7.130	7.190	6.990	7.120	7.069	17,433,002
2023-05-29	7.050	7.270	6.990	7.150	7.099	33,348,254
2023-05-26	6.780	7.020	6.760	6.990	6.940	17,778,745
2023-05-25	6.880	6.880	6.720	6.780	6.732	10,461,110
2023-05-24	6.970	6.980	6.830	6.880	6.831	9,730,940
2023-05-23	6.980	7.050	6.940	6.990	6.940	10,321,101
2023-05-22	6.920	7.080	6.900	6.980	6.930	11,790,631
2023-05-19	6.990	7.050	6.870	6.960	6.910	11,694,521
2023-05-18	6.890	7.030	6.880	6.960	6.910	10,377,760
2023-05-17	6.830	6.970	6.720	6.940	6.890	12,030,920
2023-05-16	6.930	6.970	6.800	6.850	6.801	14,047,977
2023-05-15	7.060	7.160	6.860	6.950	6.900	16,384,104
2023-05-12	6.900	7.160	6.860	7.060	7.010	20,828,097
2023-05-11	6.940	6.990	6.860	6.870	6.821	12,041,300
2023-05-10	6.980	7.060	6.900	6.950	6.900	11,190,409
2023-05-09	7.130	7.180	7.010	7.020	6.970	17,446,288
2023-05-08	7.200	7.290	7.120	7.150	7.099	19,636,700
2023-05-05	7.290	7.290	7.140	7.200	7.149	17,369,822
2023-05-04	7.200	7.320	7.150	7.280	7.228	26,766,001
2023-04-28	7.080	7.210	7.000	7.200	7.149	25,421,116
2023-04-27	6.980	7.160	6.920	7.080	7.029	23,606,198

← NewerPage 14 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.