Yabao Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.270	6.290	6.160	6.200	6.156	7,781,370
2022-07-29	6.410	6.410	6.250	6.260	6.215	12,758,268
2022-07-28	6.440	6.450	6.380	6.390	6.344	9,143,111
2022-07-27	6.440	6.450	6.360	6.410	6.364	8,488,793
2022-07-26	6.360	6.420	6.230	6.410	6.364	9,971,340
2022-07-25	6.350	6.430	6.310	6.350	6.305	7,254,872
2022-07-22	6.430	6.490	6.290	6.360	6.315	9,571,810
2022-07-21	6.470	6.510	6.420	6.420	6.374	8,627,010
2022-07-20	6.470	6.560	6.440	6.490	6.444	10,393,871
2022-07-19	6.470	6.480	6.360	6.470	6.424	9,784,445
2022-07-18	6.320	6.460	6.300	6.440	6.394	9,748,099
2022-07-15	6.480	6.530	6.300	6.310	6.265	15,608,189
2022-07-14	6.520	6.620	6.480	6.490	6.444	12,202,599
2022-07-13	6.480	6.560	6.440	6.550	6.503	11,448,584
2022-07-12	6.780	6.780	6.540	6.550	6.503	17,687,801
2022-07-11	6.760	6.870	6.710	6.790	6.742	22,990,761
2022-07-08	6.490	6.940	6.480	6.760	6.712	37,479,062
2022-07-07	6.510	6.530	6.430	6.470	6.424	9,685,418
2022-07-06	6.670	6.700	6.420	6.460	6.414	15,930,300
2022-07-05	6.710	6.740	6.550	6.650	6.603	17,142,794
2022-07-04	6.640	6.820	6.620	6.750	6.702	18,041,140
2022-07-01	6.700	6.730	6.630	6.640	6.593	14,009,684
2022-06-30	6.710	6.780	6.650	6.690	6.642	16,351,656
2022-06-29	6.780	6.930	6.710	6.710	6.662	25,503,150
2022-06-28	6.750	6.860	6.660	6.790	6.742	21,611,145
2022-06-27	6.800	6.940	6.720	6.800	6.751	22,227,955
2022-06-24	6.710	6.850	6.690	6.740	6.692	19,936,487
2022-06-23	6.830	6.850	6.620	6.770	6.722	25,213,215
2022-06-22	6.730	7.050	6.710	6.890	6.841	34,657,825
2022-06-21	6.970	6.980	6.700	6.730	6.682	36,666,915
2022-06-20	6.710	7.170	6.700	7.060	7.010	57,110,421
2022-06-17	7.380	7.380	6.720	6.790	6.742	91,468,001
2022-06-16	6.710	6.710	6.640	6.710	6.662	21,379,288
2022-06-15	6.080	6.140	6.020	6.100	6.056	19,818,641
2022-06-14	6.010	6.010	5.790	6.000	5.957	17,346,018
2022-06-13	6.080	6.090	5.990	6.030	5.987	10,890,313
2022-06-10	6.010	6.090	5.990	6.070	6.027	10,525,137
2022-06-09	6.110	6.130	5.970	6.000	5.957	15,412,339
2022-06-08	6.280	6.300	6.070	6.120	6.076	23,905,749
2022-06-07	6.200	6.400	6.140	6.380	6.255	27,386,733
2022-06-06	6.050	6.200	6.030	6.190	6.069	14,717,774
2022-06-02	6.100	6.100	5.990	6.080	5.961	13,499,857
2022-06-01	6.130	6.210	6.050	6.100	5.981	14,292,711
2022-05-31	6.090	6.100	5.990	6.090	5.971	12,830,325
2022-05-30	6.150	6.170	6.030	6.090	5.971	10,034,448
2022-05-27	6.150	6.200	6.090	6.140	6.020	11,460,277
2022-05-26	6.190	6.200	6.030	6.150	6.030	10,570,982
2022-05-25	6.000	6.150	5.980	6.150	6.030	9,621,056
2022-05-24	6.440	6.440	6.040	6.040	5.922	21,859,425
2022-05-23	6.240	6.410	6.230	6.390	6.265	18,304,580
2022-05-20	6.270	6.310	6.180	6.230	6.108	12,650,407
2022-05-19	6.130	6.230	6.080	6.200	6.079	12,637,132
2022-05-18	6.330	6.350	6.190	6.200	6.079	13,820,501
2022-05-17	6.440	6.450	6.210	6.300	6.177	18,446,561
2022-05-16	6.520	6.620	6.420	6.460	6.333	19,611,428
2022-05-13	6.350	6.590	6.300	6.500	6.373	22,901,804
2022-05-12	6.190	6.430	6.170	6.370	6.245	20,398,262
2022-05-11	6.270	6.460	6.190	6.210	6.088	22,149,993
2022-05-10	6.170	6.320	6.150	6.280	6.157	16,584,519
2022-05-09	6.230	6.300	6.120	6.260	6.137	17,288,077

← NewerPage 18 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.