Yabao Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.990	6.210	5.920	6.150	6.030	18,923,996
2022-05-05	6.040	6.230	6.000	6.140	6.020	18,664,086
2022-04-29	5.910	6.110	5.820	6.050	5.932	22,351,428
2022-04-28	5.830	6.020	5.730	5.850	5.735	23,447,669
2022-04-27	5.550	5.850	5.490	5.840	5.726	21,595,036
2022-04-26	5.750	5.890	5.480	5.650	5.539	21,995,399
2022-04-25	6.330	6.350	5.810	5.810	5.696	27,252,827
2022-04-22	6.430	6.500	6.270	6.450	6.324	15,551,800
2022-04-21	6.840	6.900	6.430	6.500	6.373	25,668,410
2022-04-20	7.110	7.160	6.860	6.910	6.775	24,249,706
2022-04-19	7.080	7.160	7.030	7.130	6.990	19,371,489
2022-04-18	7.200	7.220	7.000	7.110	6.971	14,586,903
2022-04-15	7.370	7.390	7.130	7.220	7.079	21,005,253
2022-04-14	7.260	7.530	7.210	7.370	7.226	21,616,878
2022-04-13	7.670	7.720	7.160	7.210	7.069	36,387,736
2022-04-12	7.620	7.790	7.560	7.720	7.569	22,225,044
2022-04-11	7.930	8.040	7.540	7.620	7.471	35,507,714
2022-04-08	8.230	8.320	7.870	8.080	7.922	49,148,455
2022-04-07	8.730	8.980	8.230	8.330	8.167	86,035,993
2022-04-06	7.860	8.570	7.860	8.570	8.402	66,168,041
2022-04-01	8.100	8.170	7.590	7.790	7.637	65,135,532
2022-03-31	8.270	8.660	8.190	8.340	8.177	68,381,349
2022-03-30	8.260	8.350	8.000	8.260	8.098	49,459,056
2022-03-29	8.190	8.530	8.100	8.320	8.157	51,286,394
2022-03-28	8.660	8.790	8.090	8.210	8.049	67,128,499
2022-03-25	8.400	9.150	8.320	8.690	8.520	94,142,343
2022-03-24	8.200	8.500	8.150	8.410	8.245	70,252,454
2022-03-23	8.160	8.440	8.070	8.300	8.137	66,320,768
2022-03-22	8.580	8.900	8.190	8.260	8.098	87,119,982
2022-03-21	8.100	8.500	8.030	8.330	8.167	109,653,479
2022-03-18	7.480	8.350	7.390	8.160	8.000	117,895,208
2022-03-17	7.200	7.870	7.160	7.640	7.490	91,429,791
2022-03-16	7.190	7.280	6.690	7.150	7.010	40,112,593
2022-03-15	7.700	7.800	6.990	7.010	6.873	55,426,668
2022-03-14	7.870	7.920	7.650	7.690	7.539	60,838,514
2022-03-11	7.220	7.820	7.180	7.790	7.637	58,419,228
2022-03-10	7.350	7.500	7.200	7.400	7.255	39,478,921
2022-03-09	7.120	7.420	6.820	7.190	7.049	40,282,806
2022-03-08	7.800	7.850	7.120	7.150	7.010	56,699,705
2022-03-07	7.940	8.130	7.720	7.910	7.755	43,745,199
2022-03-04	7.820	8.150	7.750	7.810	7.657	41,986,069
2022-03-03	7.900	7.980	7.760	7.850	7.696	45,352,833
2022-03-02	7.400	8.020	7.290	7.910	7.755	57,790,459
2022-03-01	7.590	7.610	7.350	7.430	7.284	31,312,191
2022-02-28	7.570	7.630	7.390	7.580	7.432	30,874,758
2022-02-25	7.730	7.800	7.460	7.640	7.490	42,928,284
2022-02-24	7.390	8.030	7.330	7.610	7.461	88,475,521
2022-02-23	6.980	7.650	6.940	7.430	7.284	58,014,372
2022-02-22	7.030	7.090	6.900	6.970	6.833	25,519,690
2022-02-21	7.100	7.180	6.880	7.140	7.000	41,605,792
2022-02-18	6.870	6.990	6.760	6.950	6.814	19,249,343
2022-02-17	6.930	6.980	6.860	6.890	6.755	19,790,856
2022-02-16	6.830	7.030	6.730	6.930	6.794	29,846,316
2022-02-15	6.730	6.940	6.630	6.800	6.667	24,357,070
2022-02-14	6.560	6.950	6.560	6.730	6.598	26,248,363
2022-02-11	6.960	7.040	6.630	6.640	6.510	37,209,326
2022-02-10	7.070	7.220	6.900	6.990	6.853	36,639,105
2022-02-09	6.840	7.250	6.760	7.140	7.000	49,999,187
2022-02-08	6.760	6.890	6.680	6.830	6.696	26,294,100
2022-02-07	6.800	6.860	6.650	6.750	6.618	23,576,500

← NewerPage 19 of 21 · 1,216 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.