Yabao Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	5.900	6.090	5.840	6.040	5.997	10,800,400
2022-10-28	6.070	6.120	5.900	5.940	5.898	13,814,959
2022-10-27	6.110	6.230	6.010	6.190	6.146	15,644,444
2022-10-26	5.900	6.120	5.900	6.090	6.047	11,734,105
2022-10-25	5.980	5.990	5.800	5.870	5.828	8,213,088
2022-10-24	6.130	6.180	5.910	5.960	5.917	10,717,593
2022-10-21	6.100	6.160	6.070	6.120	6.076	7,852,401
2022-10-20	6.100	6.200	6.080	6.090	6.047	10,163,200
2022-10-19	6.150	6.200	6.060	6.100	6.056	10,724,200
2022-10-18	6.100	6.230	6.000	6.200	6.156	19,293,666
2022-10-17	5.990	6.140	5.990	6.080	6.037	12,047,880
2022-10-14	5.840	6.060	5.830	6.020	5.977	13,444,809
2022-10-13	5.730	5.930	5.720	5.870	5.828	9,722,515
2022-10-12	5.670	5.760	5.570	5.760	5.719	4,950,000
2022-10-11	5.680	5.750	5.520	5.700	5.659	5,429,035
2022-10-10	5.690	5.850	5.670	5.680	5.639	7,339,588
2022-09-30	5.580	5.750	5.560	5.700	5.659	7,678,810
2022-09-29	5.640	5.750	5.530	5.580	5.540	5,523,631
2022-09-28	5.650	5.850	5.600	5.610	5.570	7,906,706
2022-09-27	5.460	5.680	5.460	5.670	5.630	6,043,309
2022-09-26	5.600	5.620	5.460	5.460	5.421	5,686,564
2022-09-23	5.700	5.730	5.600	5.630	5.590	4,525,264
2022-09-22	5.750	5.770	5.680	5.680	5.639	3,514,600
2022-09-21	5.740	5.790	5.660	5.760	5.719	3,641,000
2022-09-20	5.700	5.780	5.700	5.740	5.699	2,720,266
2022-09-19	5.830	5.830	5.670	5.710	5.669	5,896,637
2022-09-16	5.990	6.030	5.830	5.830	5.788	8,795,321
2022-09-15	6.120	6.140	5.980	6.020	5.977	7,426,387
2022-09-14	6.080	6.100	6.040	6.100	6.056	6,353,686
2022-09-13	6.090	6.180	6.080	6.130	6.086	8,184,035
2022-09-09	6.070	6.100	6.030	6.080	6.037	6,202,707
2022-09-08	6.060	6.080	6.030	6.030	5.987	4,256,347
2022-09-07	6.110	6.120	6.040	6.050	6.007	5,302,000
2022-09-06	6.060	6.110	6.020	6.110	6.066	7,770,022
2022-09-05	6.040	6.080	6.000	6.050	6.007	4,383,894
2022-09-02	5.990	6.060	5.990	6.030	5.987	3,319,000
2022-09-01	6.030	6.070	5.980	5.990	5.947	5,913,100
2022-08-31	6.120	6.120	5.980	6.030	5.987	7,886,941
2022-08-30	6.070	6.130	6.040	6.100	6.056	5,506,489
2022-08-29	5.990	6.070	5.960	6.060	6.017	5,462,697
2022-08-26	6.070	6.120	6.010	6.050	6.007	5,204,502
2022-08-25	6.100	6.120	5.960	6.060	6.017	7,652,976
2022-08-24	6.160	6.200	6.050	6.070	6.027	8,924,798
2022-08-23	6.180	6.190	6.110	6.170	6.126	6,518,900
2022-08-22	6.080	6.210	6.020	6.170	6.126	6,958,021
2022-08-19	6.140	6.170	6.080	6.090	6.047	7,002,521
2022-08-18	6.210	6.220	6.120	6.140	6.096	8,860,072
2022-08-17	6.240	6.280	6.200	6.240	6.195	6,389,091
2022-08-16	6.260	6.300	6.190	6.230	6.186	5,322,001
2022-08-15	6.210	6.250	6.160	6.240	6.195	7,204,911
2022-08-12	6.210	6.260	6.190	6.210	6.166	7,350,394
2022-08-11	6.090	6.250	6.070	6.210	6.166	11,456,802
2022-08-10	6.130	6.140	6.040	6.070	6.027	5,813,801
2022-08-09	6.200	6.220	6.110	6.120	6.076	7,594,753
2022-08-08	6.100	6.240	6.100	6.200	6.156	8,903,597
2022-08-05	6.000	6.120	5.970	6.100	6.056	8,424,300
2022-08-04	5.990	6.050	5.920	6.000	5.957	7,465,891
2022-08-03	5.910	6.080	5.910	5.980	5.937	10,137,679
2022-08-02	6.150	6.150	5.880	5.950	5.908	16,638,348
2022-08-01	6.270	6.290	6.160	6.200	6.156	7,781,370

← NewerPage 17 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.