Yabao Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 6.790 | 6.830 | 6.680 | 6.810 | 6.810 | 17,232,220 |
| 2025-10-17 | 6.850 | 6.910 | 6.740 | 6.750 | 6.750 | 19,430,529 |
| 2025-10-16 | 6.770 | 6.890 | 6.760 | 6.870 | 6.870 | 19,860,800 |
| 2025-10-15 | 6.760 | 6.810 | 6.680 | 6.790 | 6.790 | 14,279,900 |
| 2025-10-14 | 6.650 | 6.770 | 6.640 | 6.740 | 6.740 | 17,732,301 |
| 2025-10-13 | 6.530 | 6.630 | 6.500 | 6.620 | 6.620 | 12,684,200 |
| 2025-10-10 | 6.600 | 6.730 | 6.590 | 6.680 | 6.680 | 16,127,298 |
| 2025-10-09 | 6.560 | 6.620 | 6.490 | 6.620 | 6.620 | 14,549,400 |
| 2025-09-30 | 6.510 | 6.540 | 6.490 | 6.540 | 6.540 | 8,019,404 |
| 2025-09-29 | 6.500 | 6.530 | 6.390 | 6.510 | 6.510 | 11,505,399 |
| 2025-09-26 | 6.500 | 6.560 | 6.460 | 6.500 | 6.500 | 10,478,100 |
| 2025-09-25 | 6.670 | 6.670 | 6.510 | 6.520 | 6.520 | 11,678,501 |
| 2025-09-24 | 6.500 | 6.680 | 6.450 | 6.660 | 6.660 | 16,966,137 |
| 2025-09-23 | 6.590 | 6.590 | 6.360 | 6.500 | 6.500 | 24,937,782 |
| 2025-09-22 | 6.670 | 6.760 | 6.620 | 6.690 | 6.690 | 14,989,885 |
| 2025-09-19 | 6.710 | 6.750 | 6.640 | 6.660 | 6.660 | 15,255,400 |
| 2025-09-18 | 6.810 | 6.840 | 6.700 | 6.720 | 6.720 | 18,542,942 |
| 2025-09-17 | 6.830 | 6.890 | 6.810 | 6.820 | 6.820 | 12,033,743 |
| 2025-09-16 | 6.870 | 6.900 | 6.800 | 6.850 | 6.850 | 15,147,101 |
| 2025-09-15 | 6.920 | 6.950 | 6.860 | 6.870 | 6.870 | 12,163,200 |
| 2025-09-12 | 6.950 | 6.980 | 6.890 | 6.940 | 6.940 | 14,919,200 |
| 2025-09-11 | 6.910 | 6.960 | 6.800 | 6.950 | 6.950 | 16,872,203 |
| 2025-09-10 | 6.930 | 6.980 | 6.890 | 6.920 | 6.920 | 10,205,729 |
| 2025-09-09 | 7.060 | 7.060 | 6.900 | 6.920 | 6.920 | 14,390,489 |
| 2025-09-08 | 6.950 | 7.050 | 6.940 | 7.050 | 7.050 | 18,071,547 |
| 2025-09-05 | 6.960 | 6.970 | 6.820 | 6.950 | 6.950 | 16,340,586 |
| 2025-09-04 | 6.930 | 7.050 | 6.860 | 6.950 | 6.950 | 17,603,798 |
| 2025-09-03 | 7.020 | 7.070 | 6.910 | 6.930 | 6.930 | 14,769,500 |
| 2025-09-02 | 7.150 | 7.160 | 6.950 | 7.020 | 7.020 | 19,139,300 |
| 2025-09-01 | 7.010 | 7.160 | 6.950 | 7.140 | 7.140 | 20,584,831 |
| 2025-08-29 | 7.020 | 7.070 | 6.970 | 6.990 | 6.990 | 16,686,260 |
| 2025-08-28 | 7.050 | 7.100 | 6.850 | 7.030 | 7.030 | 28,635,505 |
| 2025-08-27 | 7.300 | 7.300 | 7.040 | 7.050 | 7.050 | 35,403,414 |
| 2025-08-26 | 7.310 | 7.350 | 7.260 | 7.270 | 7.270 | 24,335,762 |
| 2025-08-25 | 7.300 | 7.350 | 7.240 | 7.310 | 7.310 | 32,719,509 |
| 2025-08-22 | 7.420 | 7.420 | 7.230 | 7.310 | 7.310 | 34,573,409 |
| 2025-08-21 | 7.390 | 7.550 | 7.350 | 7.400 | 7.400 | 35,937,101 |
| 2025-08-20 | 7.410 | 7.450 | 7.230 | 7.360 | 7.360 | 39,072,517 |
| 2025-08-19 | 7.390 | 7.650 | 7.340 | 7.440 | 7.440 | 52,491,813 |
| 2025-08-18 | 7.450 | 7.500 | 7.340 | 7.390 | 7.390 | 48,956,114 |
| 2025-08-15 | 7.420 | 7.540 | 7.360 | 7.440 | 7.440 | 30,502,105 |
| 2025-08-14 | 7.480 | 7.560 | 7.360 | 7.370 | 7.370 | 41,074,708 |
| 2025-08-13 | 7.450 | 7.530 | 7.350 | 7.460 | 7.460 | 39,049,640 |
| 2025-08-12 | 7.670 | 7.970 | 7.400 | 7.430 | 7.430 | 49,070,856 |
| 2025-08-11 | 7.630 | 7.690 | 7.530 | 7.650 | 7.650 | 39,489,786 |
| 2025-08-08 | 7.490 | 7.920 | 7.410 | 7.660 | 7.660 | 53,007,638 |
| 2025-08-07 | 7.710 | 7.800 | 7.410 | 7.490 | 7.490 | 70,503,442 |
| 2025-08-06 | 8.010 | 8.140 | 7.740 | 7.750 | 7.750 | 96,336,450 |
| 2025-08-05 | 8.120 | 8.680 | 8.000 | 8.010 | 8.010 | 121,274,183 |
| 2025-08-04 | 7.950 | 8.120 | 7.590 | 7.960 | 7.960 | 104,952,265 |
| 2025-08-01 | 7.440 | 8.100 | 7.380 | 7.950 | 7.950 | 133,400,144 |
| 2025-07-31 | 7.100 | 7.700 | 7.060 | 7.500 | 7.500 | 104,636,095 |
| 2025-07-30 | 7.220 | 7.440 | 7.080 | 7.190 | 7.190 | 77,580,741 |
| 2025-07-29 | 7.090 | 7.170 | 6.930 | 7.160 | 7.160 | 62,849,410 |
| 2025-07-28 | 7.120 | 7.250 | 7.000 | 7.000 | 7.000 | 75,118,272 |
| 2025-07-25 | 7.380 | 7.650 | 7.170 | 7.210 | 7.210 | 113,746,792 |
| 2025-07-24 | 7.500 | 7.810 | 7.250 | 7.610 | 7.610 | 164,200,674 |
| 2025-07-23 | 6.630 | 7.360 | 6.590 | 7.100 | 7.100 | 108,180,618 |
| 2025-07-22 | 6.700 | 6.750 | 6.580 | 6.700 | 6.700 | 39,922,500 |
| 2025-07-21 | 6.450 | 6.820 | 6.450 | 6.730 | 6.730 | 48,651,465 |
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.