Yabao Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.250	7.250	6.780	6.980	6.930	32,747,784
2023-04-25	7.100	7.140	6.950	7.120	7.069	16,371,600
2023-04-24	6.980	7.180	6.960	7.080	7.029	14,495,800
2023-04-21	7.050	7.090	6.910	6.910	6.861	11,930,300
2023-04-20	7.140	7.160	7.000	7.040	6.990	9,849,630
2023-04-19	7.150	7.210	7.100	7.120	7.069	11,894,301
2023-04-18	7.290	7.290	7.160	7.170	7.119	9,149,505
2023-04-17	7.280	7.300	7.140	7.250	7.198	9,966,856
2023-04-14	7.280	7.370	7.150	7.260	7.208	15,661,430
2023-04-13	7.400	7.450	7.160	7.250	7.198	27,917,582
2023-04-12	7.290	7.400	7.290	7.380	7.327	15,127,477
2023-04-11	7.290	7.420	7.230	7.290	7.238	18,893,205
2023-04-10	7.250	7.470	7.230	7.290	7.238	32,039,391
2023-04-07	7.190	7.390	7.170	7.220	7.168	16,065,792
2023-04-06	6.970	7.290	6.950	7.200	7.149	35,706,133
2023-04-04	6.960	7.080	6.900	6.990	6.940	18,521,957
2023-04-03	7.060	7.130	6.890	6.960	6.910	18,453,201
2023-03-31	6.900	7.070	6.870	7.060	7.010	15,113,600
2023-03-30	6.920	6.970	6.820	6.900	6.851	9,498,400
2023-03-29	7.000	7.050	6.870	6.970	6.920	10,555,510
2023-03-28	7.070	7.140	6.950	7.000	6.950	18,076,152
2023-03-27	6.950	7.060	6.820	7.010	6.960	13,890,688
2023-03-24	7.050	7.110	6.860	6.940	6.890	14,892,800
2023-03-23	7.030	7.090	6.860	7.050	7.000	22,296,586
2023-03-22	6.890	7.130	6.880	6.980	6.930	18,300,047
2023-03-21	6.710	6.940	6.690	6.890	6.841	15,913,660
2023-03-20	6.940	6.970	6.650	6.670	6.622	24,588,251
2023-03-17	7.230	7.250	6.880	6.930	6.881	25,409,269
2023-03-16	7.200	7.270	7.060	7.170	7.119	20,673,667
2023-03-15	6.990	7.350	6.990	7.200	7.149	38,070,102
2023-03-14	7.100	7.100	6.900	7.030	6.980	23,409,816
2023-03-13	6.790	7.050	6.740	7.040	6.990	38,081,216
2023-03-10	6.820	6.820	6.660	6.710	6.662	14,511,146
2023-03-09	6.820	6.880	6.750	6.820	6.771	8,965,239
2023-03-08	6.750	6.840	6.700	6.810	6.761	13,734,052
2023-03-07	7.030	7.040	6.730	6.740	6.692	25,256,270
2023-03-06	6.920	7.020	6.900	6.990	6.940	21,040,488
2023-03-03	6.740	6.940	6.700	6.900	6.851	24,245,434
2023-03-02	6.720	6.750	6.620	6.730	6.682	16,204,657
2023-03-01	6.760	6.840	6.660	6.720	6.672	17,627,501
2023-02-28	6.650	6.790	6.600	6.780	6.732	21,388,914
2023-02-27	6.660	6.750	6.510	6.690	6.642	25,995,039
2023-02-24	6.400	6.710	6.380	6.600	6.553	26,407,135
2023-02-23	6.460	6.480	6.370	6.410	6.364	7,377,900
2023-02-22	6.380	6.470	6.380	6.430	6.384	7,596,500
2023-02-21	6.390	6.440	6.370	6.400	6.354	7,307,746
2023-02-20	6.450	6.470	6.280	6.410	6.364	10,677,713
2023-02-17	6.340	6.450	6.340	6.410	6.364	13,832,528
2023-02-16	6.440	6.490	6.260	6.340	6.295	19,993,196
2023-02-15	6.340	6.510	6.330	6.370	6.325	18,987,740
2023-02-14	6.180	6.350	6.160	6.330	6.285	15,480,907
2023-02-13	6.150	6.180	6.130	6.180	6.136	7,991,433
2023-02-10	6.150	6.170	6.100	6.120	6.076	8,539,000
2023-02-09	6.120	6.160	6.100	6.150	6.106	7,021,777
2023-02-08	6.100	6.170	6.090	6.130	6.086	8,844,802
2023-02-07	6.060	6.100	6.060	6.100	6.056	6,126,801
2023-02-06	6.060	6.100	6.050	6.070	6.027	5,252,800
2023-02-03	6.130	6.140	6.020	6.080	6.037	8,558,622
2023-02-02	6.120	6.160	6.080	6.130	6.086	8,781,178
2023-02-01	6.060	6.120	6.040	6.120	6.076	8,989,928

← NewerPage 15 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.