Yabao Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.060	6.120	6.040	6.120	6.076	8,989,928
2023-01-31	6.030	6.060	5.990	6.050	6.007	7,282,805
2023-01-30	6.070	6.090	6.010	6.030	5.987	9,139,360
2023-01-20	5.950	6.030	5.950	6.020	5.977	6,012,500
2023-01-19	5.930	5.960	5.890	5.950	5.908	5,073,348
2023-01-18	5.910	5.950	5.910	5.930	5.888	4,046,700
2023-01-17	5.990	6.000	5.920	5.930	5.888	5,367,260
2023-01-16	5.930	6.000	5.920	5.990	5.947	7,989,102
2023-01-13	5.870	5.930	5.870	5.920	5.878	4,732,205
2023-01-12	5.920	5.950	5.860	5.860	5.818	5,781,200
2023-01-11	5.960	5.980	5.910	5.910	5.868	5,501,439
2023-01-10	5.980	6.000	5.950	5.960	5.917	5,757,433
2023-01-09	6.000	6.010	5.960	6.000	5.957	6,693,640
2023-01-06	6.030	6.060	5.970	5.980	5.937	8,535,900
2023-01-05	6.060	6.090	6.000	6.070	6.027	8,595,009
2023-01-04	6.090	6.120	6.020	6.070	6.027	10,946,311
2023-01-03	6.040	6.200	6.020	6.140	6.096	19,293,500
2022-12-30	5.920	5.970	5.860	5.880	5.838	8,446,708
2022-12-29	5.870	5.980	5.850	5.930	5.888	8,969,500
2022-12-28	5.980	5.990	5.890	5.900	5.858	9,841,892
2022-12-27	6.100	6.120	5.860	5.960	5.917	15,888,265
2022-12-26	6.150	6.180	6.030	6.100	6.056	12,240,466
2022-12-23	6.150	6.230	6.110	6.140	6.096	11,705,000
2022-12-22	6.450	6.470	6.110	6.150	6.106	18,533,095
2022-12-21	6.430	6.550	6.370	6.420	6.374	12,877,900
2022-12-20	6.540	6.590	6.320	6.390	6.344	19,110,915
2022-12-19	7.150	7.210	6.530	6.580	6.533	36,465,471
2022-12-16	6.970	7.210	6.970	7.140	7.089	35,934,524
2022-12-15	7.030	7.140	6.920	6.940	6.890	23,719,670
2022-12-14	7.390	7.390	7.010	7.030	6.980	48,795,608
2022-12-13	7.400	7.560	7.180	7.540	7.486	72,635,725
2022-12-12	7.060	7.600	6.990	7.400	7.347	91,958,304
2022-12-09	6.800	7.040	6.730	6.930	6.881	40,389,435
2022-12-08	6.960	6.990	6.760	6.840	6.791	44,021,734
2022-12-07	7.070	7.130	6.840	7.040	6.990	65,366,143
2022-12-06	6.700	7.080	6.650	6.870	6.821	34,285,957
2022-12-05	6.780	6.910	6.720	6.800	6.751	24,726,279
2022-12-02	6.700	6.770	6.670	6.730	6.682	18,224,645
2022-12-01	7.000	7.020	6.690	6.720	6.672	30,666,401
2022-11-30	6.800	7.080	6.800	6.950	6.900	32,946,169
2022-11-29	6.660	6.920	6.630	6.840	6.791	27,081,901
2022-11-28	6.660	6.850	6.640	6.740	6.692	21,139,300
2022-11-25	6.700	6.820	6.500	6.760	6.712	26,662,609
2022-11-24	6.710	6.830	6.680	6.770	6.722	24,038,688
2022-11-23	6.960	7.050	6.620	6.770	6.722	35,323,658
2022-11-22	7.150	7.310	6.870	7.080	7.029	45,009,017
2022-11-21	7.110	7.260	6.950	7.240	7.188	55,367,623
2022-11-18	7.010	7.360	6.950	7.220	7.168	81,180,142
2022-11-17	6.940	7.070	6.810	6.960	6.910	46,562,625
2022-11-16	7.110	7.110	6.820	7.010	6.960	48,198,043
2022-11-15	7.200	7.230	6.900	7.140	7.089	69,955,585
2022-11-14	6.770	7.190	6.420	7.120	7.069	109,324,367
2022-11-11	6.700	7.220	6.550	7.050	7.000	131,601,534
2022-11-10	6.400	6.620	6.320	6.560	6.513	49,855,494
2022-11-09	6.180	6.450	6.160	6.410	6.364	39,137,334
2022-11-08	6.200	6.240	6.060	6.210	6.166	15,915,680
2022-11-07	6.110	6.240	6.110	6.180	6.136	19,041,572
2022-11-04	6.070	6.170	6.050	6.100	6.056	12,567,031
2022-11-03	6.120	6.170	6.060	6.070	6.027	13,212,700
2022-11-02	6.080	6.300	6.040	6.170	6.126	22,330,446

← NewerPage 16 of 21 · 1,213 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.