Yabao Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	6.660	6.840	6.630	6.800	6.800	27,732,055
2026-07-15	6.480	6.790	6.460	6.720	6.720	35,433,959
2026-07-14	6.350	6.540	6.270	6.540	6.540	24,122,100
2026-07-13	6.250	6.470	6.230	6.400	6.400	28,045,834
2026-07-10	6.050	6.280	6.010	6.260	6.260	15,588,946
2026-07-09	6.090	6.180	6.000	6.090	6.090	11,289,800
2026-07-08	6.120	6.260	6.030	6.130	6.130	9,270,500
2026-07-07	6.240	6.260	6.120	6.130	6.130	11,653,200
2026-07-06	6.190	6.340	6.130	6.280	6.280	16,951,900
2026-07-03	6.070	6.210	6.050	6.200	6.200	13,716,093
2026-07-02	5.900	6.110	5.890	6.050	6.050	13,634,553
2026-07-01	5.750	5.930	5.680	5.930	5.930	11,823,461
2026-06-30	5.910	5.920	5.720	5.750	5.750	10,980,770
2026-06-29	5.700	5.950	5.600	5.940	5.940	13,534,002
2026-06-26	5.950	5.950	5.700	5.700	5.700	11,816,002
2026-06-25	5.980	5.990	5.800	5.940	5.940	10,545,084
2026-06-24	6.080	6.180	6.000	6.020	6.020	11,017,400
2026-06-23	5.910	6.210	5.910	6.120	6.120	14,518,535
2026-06-22	6.020	6.020	5.740	5.910	5.910	10,964,502
2026-06-18	6.030	6.070	5.940	5.980	5.980	5,601,401
2026-06-17	6.140	6.170	6.010	6.040	6.040	8,601,871
2026-06-16	6.220	6.220	6.140	6.180	6.180	7,413,986
2026-06-15	6.170	6.240	6.160	6.230	6.230	8,668,013
2026-06-12	6.190	6.310	6.150	6.290	6.140	12,456,630
2026-06-11	6.140	6.230	6.040	6.200	6.052	8,658,900
2026-06-10	6.090	6.180	6.060	6.180	6.033	7,439,600
2026-06-09	6.130	6.160	6.070	6.120	5.974	6,887,130
2026-06-08	6.170	6.230	6.000	6.090	5.945	12,893,730
2026-06-05	6.200	6.290	6.190	6.220	6.220	8,261,302
2026-06-04	6.250	6.300	6.150	6.170	6.170	8,867,883
2026-06-03	6.360	6.360	6.200	6.270	6.270	11,782,709
2026-06-02	6.460	6.460	6.300	6.380	6.380	11,006,800
2026-06-01	6.320	6.470	6.310	6.460	6.460	9,645,800
2026-05-29	6.250	6.400	6.250	6.360	6.360	11,004,014
2026-05-28	6.220	6.310	6.180	6.290	6.290	11,056,600
2026-05-27	6.320	6.320	6.160	6.210	6.210	10,974,300
2026-05-26	6.380	6.380	6.260	6.300	6.300	10,106,491
2026-05-25	6.450	6.480	6.330	6.390	6.390	9,769,094
2026-05-22	6.430	6.480	6.350	6.450	6.450	11,036,070
2026-05-21	6.500	6.590	6.380	6.390	6.390	14,658,800
2026-05-20	6.570	6.570	6.450	6.490	6.490	9,923,200
2026-05-19	6.460	6.590	6.460	6.590	6.590	12,456,100
2026-05-18	6.600	6.620	6.420	6.460	6.460	16,808,650
2026-05-15	6.610	6.660	6.520	6.550	6.550	18,958,802
2026-05-14	6.760	6.780	6.590	6.620	6.620	21,094,100
2026-05-13	6.800	6.830	6.740	6.760	6.760	17,761,928
2026-05-12	6.950	6.960	6.790	6.800	6.800	21,363,600
2026-05-11	7.010	7.020	6.820	6.960	6.960	29,577,500
2026-05-08	7.110	7.190	6.960	7.020	7.020	25,062,560
2026-05-07	7.060	7.080	6.940	6.970	6.970	23,317,800
2026-05-06	7.080	7.140	7.000	7.070	7.070	30,471,200
2026-04-30	6.880	7.100	6.850	7.080	7.080	35,375,634
2026-04-29	6.870	6.930	6.810	6.920	6.920	27,198,870
2026-04-28	6.790	6.950	6.710	6.910	6.910	44,045,815
2026-04-27	6.480	6.890	6.480	6.790	6.790	42,612,886
2026-04-24	6.420	6.450	6.340	6.420	6.420	8,724,103
2026-04-23	6.510	6.540	6.410	6.420	6.420	12,426,667
2026-04-22	6.490	6.520	6.480	6.510	6.510	9,332,273
2026-04-21	6.630	6.680	6.500	6.530	6.530	17,892,400
2026-04-20	6.610	6.650	6.560	6.640	6.640	16,718,800

← NewerPage 2 of 2 · 120 trading days

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.