Yabao Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	6.730	6.790	6.650	6.720	6.720	19,281,509
2026-01-13	6.680	6.800	6.660	6.730	6.730	21,642,058
2026-01-12	6.680	6.690	6.650	6.680	6.680	13,338,544
2026-01-09	6.640	6.670	6.620	6.660	6.660	12,076,702
2026-01-08	6.600	6.670	6.590	6.650	6.650	9,592,527
2026-01-07	6.620	6.650	6.600	6.610	6.610	8,805,200
2026-01-06	6.570	6.620	6.560	6.610	6.610	8,342,601
2026-01-05	6.490	6.580	6.470	6.580	6.580	9,305,300
2025-12-31	6.480	6.500	6.470	6.490	6.490	4,311,326
2025-12-30	6.510	6.530	6.460	6.490	6.490	5,357,120
2025-12-29	6.580	6.590	6.500	6.500	6.500	7,975,291
2025-12-26	6.630	6.650	6.550	6.570	6.570	10,661,856
2025-12-25	6.640	6.660	6.620	6.650	6.650	5,286,799
2025-12-24	6.630	6.660	6.610	6.640	6.640	6,071,200
2025-12-23	6.680	6.700	6.610	6.630	6.630	6,469,702
2025-12-22	6.670	6.700	6.650	6.670	6.670	9,509,100
2025-12-19	6.590	6.660	6.570	6.650	6.650	8,002,500
2025-12-18	6.510	6.630	6.490	6.570	6.570	6,287,000
2025-12-17	6.500	6.530	6.450	6.520	6.520	7,329,700
2025-12-16	6.620	6.620	6.510	6.510	6.510	7,072,901
2025-12-15	6.600	6.650	6.570	6.620	6.620	5,387,800
2025-12-12	6.620	6.650	6.580	6.620	6.620	7,346,600
2025-12-11	6.740	6.750	6.610	6.620	6.620	9,653,858
2025-12-10	6.690	6.750	6.670	6.740	6.740	8,748,420
2025-12-09	6.810	6.820	6.700	6.700	6.700	10,831,924
2025-12-08	6.840	6.850	6.800	6.820	6.820	9,095,976
2025-12-05	6.850	6.860	6.780	6.830	6.830	14,452,211
2025-12-04	6.850	6.950	6.760	6.840	6.840	19,994,894
2025-12-03	6.660	6.870	6.660	6.860	6.860	27,562,692
2025-12-02	6.620	6.750	6.540	6.680	6.680	16,558,892
2025-12-01	6.600	6.660	6.580	6.630	6.630	9,046,165
2025-11-28	6.600	6.610	6.540	6.600	6.600	8,938,800
2025-11-27	6.600	6.650	6.550	6.620	6.620	10,562,200
2025-11-26	6.550	6.720	6.550	6.620	6.620	15,822,740
2025-11-25	6.450	6.630	6.440	6.560	6.560	17,046,428
2025-11-24	6.420	6.490	6.410	6.460	6.460	9,474,298
2025-11-21	6.630	6.690	6.400	6.400	6.400	17,998,398
2025-11-20	6.660	6.710	6.630	6.670	6.670	10,901,963
2025-11-19	6.750	6.800	6.650	6.680	6.680	13,658,025
2025-11-18	6.890	6.930	6.720	6.770	6.770	21,428,416
2025-11-17	7.040	7.050	6.860	6.870	6.870	25,411,200
2025-11-14	6.950	7.090	6.940	7.040	7.040	26,619,400
2025-11-13	6.990	6.990	6.910	6.970	6.970	17,518,900
2025-11-12	6.960	7.010	6.930	6.980	6.980	17,763,186
2025-11-11	6.920	6.970	6.870	6.960	6.960	17,601,251
2025-11-10	6.860	6.920	6.830	6.920	6.920	15,379,613
2025-11-07	6.800	6.860	6.770	6.840	6.840	13,443,182
2025-11-06	6.820	6.830	6.760	6.800	6.800	10,555,601
2025-11-05	6.750	6.840	6.730	6.830	6.830	14,622,200
2025-11-04	6.800	6.830	6.750	6.780	6.780	12,789,347
2025-11-03	6.740	6.800	6.700	6.790	6.790	15,210,941
2025-10-31	6.620	6.730	6.610	6.720	6.720	14,446,161
2025-10-30	6.690	6.710	6.610	6.620	6.620	12,395,661
2025-10-29	6.670	6.700	6.630	6.690	6.690	10,419,965
2025-10-28	6.730	6.750	6.660	6.680	6.680	11,935,400
2025-10-27	6.750	6.770	6.680	6.720	6.720	15,422,770
2025-10-24	6.820	6.840	6.740	6.740	6.740	12,301,175
2025-10-23	6.850	6.900	6.760	6.830	6.830	12,197,741
2025-10-22	6.830	6.910	6.800	6.870	6.870	13,793,000
2025-10-21	6.810	6.860	6.750	6.850	6.850	15,100,380

← NewerPage 4 of 5 · 241 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.