Yabao Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.610	6.810	6.530	6.710	6.579	29,535,498
2022-01-27	6.820	6.870	6.540	6.560	6.432	29,794,482
2022-01-26	6.960	6.980	6.750	6.800	6.667	31,560,335
2022-01-25	7.320	7.380	6.910	6.930	6.794	33,790,938
2022-01-24	7.730	7.760	7.260	7.320	7.177	45,067,601
2022-01-21	8.070	8.070	7.670	7.690	7.539	52,130,468
2022-01-20	8.340	8.490	8.000	8.050	7.892	70,921,381
2022-01-19	8.890	9.120	8.210	8.360	8.196	95,082,498
2022-01-18	9.880	10.000	9.060	9.060	8.883	80,353,309
2022-01-17	10.210	10.690	9.950	10.070	9.873	84,354,938
2022-01-14	9.350	10.390	9.290	9.970	9.775	81,926,262
2022-01-13	10.550	10.680	9.720	9.720	9.530	83,004,061
2022-01-12	10.830	11.270	10.380	10.800	10.588	78,869,307
2022-01-11	11.280	11.900	10.660	10.760	10.549	106,224,594
2022-01-10	10.270	11.060	10.150	11.060	10.843	71,649,301
2022-01-07	9.470	10.420	9.340	10.050	9.853	72,637,617
2022-01-06	9.190	9.580	9.050	9.480	9.294	41,435,705
2022-01-05	9.110	9.500	8.650	9.360	9.177	54,108,420
2022-01-04	9.210	9.680	9.100	9.110	8.932	62,844,981
2021-12-31	9.300	9.440	8.880	9.080	8.902	70,894,100
2021-12-30	8.320	9.150	8.090	9.150	8.971	70,036,309
2021-12-29	8.170	8.790	8.130	8.320	8.157	43,716,739
2021-12-28	8.100	8.190	7.850	8.110	7.951	28,052,561
2021-12-27	8.170	8.350	8.090	8.170	8.010	26,421,112
2021-12-24	7.950	8.390	7.920	8.170	8.010	37,268,998
2021-12-23	7.980	8.280	7.950	8.090	7.932	36,285,858
2021-12-22	8.140	8.140	7.800	7.980	7.824	37,114,779
2021-12-21	7.740	8.430	7.620	8.150	7.990	50,759,452
2021-12-20	7.700	8.120	7.610	7.840	7.686	44,980,221
2021-12-17	7.600	7.720	7.450	7.690	7.539	32,444,625
2021-12-16	7.990	7.990	7.530	7.690	7.539	53,044,467
2021-12-15	7.260	8.000	7.210	8.000	7.843	52,230,832
2021-12-14	7.510	7.510	7.230	7.270	7.128	25,878,179
2021-12-13	7.300	7.390	7.210	7.280	7.137	21,401,300
2021-12-10	7.350	7.460	7.200	7.340	7.196	22,114,679
2021-12-09	7.240	7.500	7.220	7.310	7.167	27,306,251
2021-12-08	7.100	7.280	7.090	7.220	7.079	27,544,925
2021-12-07	7.500	7.570	7.080	7.180	7.039	40,323,398
2021-12-06	7.680	7.800	7.440	7.570	7.422	39,536,099
2021-12-03	7.370	7.800	7.350	7.640	7.490	58,021,172
2021-12-02	7.740	7.880	7.370	7.490	7.343	87,523,047
2021-12-01	8.300	8.390	7.800	7.800	7.647	125,825,914
2021-11-30	7.930	8.880	7.770	8.670	8.500	161,204,858
2021-11-29	7.900	8.170	7.260	8.170	8.010	155,953,096
2021-11-26	6.940	7.430	6.830	7.430	7.284	62,522,596
2021-11-25	6.160	6.750	6.150	6.750	6.618	49,456,831
2021-11-24	6.140	6.190	6.070	6.140	6.020	12,591,870
2021-11-23	6.170	6.290	6.100	6.140	6.020	18,835,555
2021-11-22	6.300	6.350	6.190	6.210	6.088	14,029,937
2021-11-19	6.310	6.350	6.120	6.280	6.157	15,673,112
2021-11-18	6.400	6.470	6.310	6.330	6.206	15,360,281
2021-11-17	6.180	6.450	6.160	6.410	6.284	21,071,213
2021-11-16	6.300	6.300	6.140	6.150	6.030	15,422,458
2021-11-15	5.960	6.310	5.950	6.240	6.118	20,789,054
2021-11-12	6.050	6.070	5.910	5.960	5.843	13,387,832
2021-11-11	5.870	6.070	5.860	6.020	5.902	16,838,305
2021-11-10	5.800	5.930	5.680	5.900	5.784	15,222,463
2021-11-09	5.780	5.930	5.730	5.810	5.696	10,224,217
2021-11-08	5.880	5.880	5.650	5.790	5.677	12,167,117
2021-11-05	5.910	5.980	5.820	5.870	5.755	13,003,741

← NewerPage 20 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.