Yabao Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.450	6.820	6.450	6.730	6.730	48,651,465
2025-07-18	6.470	6.510	6.330	6.460	6.460	18,727,556
2025-07-17	6.390	6.520	6.390	6.450	6.450	22,583,800
2025-07-16	6.250	6.420	6.230	6.390	6.390	21,484,700
2025-07-15	6.340	6.350	6.200	6.260	6.260	16,996,400
2025-07-14	6.280	6.360	6.280	6.340	6.340	13,974,361
2025-07-11	6.310	6.340	6.270	6.300	6.300	10,893,101
2025-07-10	6.260	6.330	6.250	6.310	6.310	11,291,600
2025-07-09	6.280	6.290	6.230	6.250	6.250	10,524,019
2025-07-08	6.250	6.350	6.240	6.280	6.280	13,840,141
2025-07-07	6.260	6.330	6.250	6.280	6.280	12,491,901
2025-07-04	6.300	6.320	6.250	6.260	6.260	21,251,901
2025-07-03	6.180	6.300	6.150	6.290	6.290	20,299,200
2025-07-02	6.160	6.220	6.130	6.170	6.170	11,719,301
2025-07-01	6.080	6.160	6.060	6.150	6.150	13,028,400
2025-06-30	6.080	6.090	6.030	6.070	6.070	8,059,200
2025-06-27	6.040	6.090	6.020	6.060	6.060	9,403,400
2025-06-26	6.050	6.070	6.000	6.030	6.030	9,892,200
2025-06-25	6.080	6.080	6.000	6.070	6.070	12,793,100
2025-06-24	5.990	6.080	5.970	6.070	6.070	9,588,800
2025-06-23	5.900	5.990	5.860	5.980	5.980	9,013,500
2025-06-20	5.960	5.960	5.890	5.920	5.920	8,278,200
2025-06-19	6.050	6.070	5.900	5.920	5.920	14,487,100
2025-06-18	6.150	6.160	6.050	6.060	6.060	13,491,199
2025-06-17	6.200	6.340	6.130	6.170	6.170	14,119,600
2025-06-16	6.210	6.260	6.160	6.180	6.180	14,412,900
2025-06-13	6.340	6.370	6.190	6.210	6.210	19,333,601
2025-06-12	6.340	6.410	6.320	6.370	6.370	16,459,501
2025-06-11	6.370	6.400	6.300	6.330	6.330	15,502,274
2025-06-10	6.390	6.460	6.280	6.370	6.370	26,069,176
2025-06-09	6.180	6.370	6.180	6.350	6.350	28,141,601
2025-06-06	6.160	6.260	6.120	6.250	6.250	16,458,600
2025-06-05	6.250	6.270	6.090	6.140	6.140	17,072,100
2025-06-04	6.260	6.260	6.160	6.230	6.230	15,680,901
2025-06-03	6.080	6.230	6.070	6.200	6.200	19,186,020
2025-05-30	6.040	6.170	6.040	6.080	6.080	18,224,819
2025-05-29	6.290	6.360	6.230	6.340	6.340	16,649,804
2025-05-28	6.280	6.290	6.230	6.290	6.290	10,985,714
2025-05-27	6.260	6.300	6.200	6.290	6.290	23,809,218
2025-05-26	6.280	6.330	6.200	6.250	6.250	13,265,634
2025-05-23	6.310	6.380	6.260	6.270	6.270	18,529,491
2025-05-22	6.300	6.300	6.210	6.220	6.220	10,913,183
2025-05-21	6.240	6.300	6.220	6.290	6.290	10,358,893
2025-05-20	6.220	6.270	6.200	6.250	6.250	11,107,210
2025-05-19	6.200	6.240	6.170	6.200	6.200	11,470,565
2025-05-16	6.220	6.240	6.150	6.190	6.190	10,248,788
2025-05-15	6.100	6.250	6.090	6.180	6.180	24,151,220
2025-05-14	6.090	6.120	6.050	6.110	6.110	7,430,300
2025-05-13	6.110	6.150	6.080	6.100	6.100	11,833,725
2025-05-12	6.120	6.130	6.020	6.100	6.100	15,432,477
2025-05-09	6.100	6.130	6.080	6.110	6.110	7,958,100
2025-05-08	6.110	6.110	6.060	6.100	6.100	8,436,335
2025-05-07	6.170	6.200	6.070	6.110	6.110	11,176,100
2025-05-06	6.120	6.150	6.100	6.140	6.140	13,593,404
2025-04-30	6.030	6.140	6.030	6.090	6.090	10,767,000
2025-04-29	5.980	6.060	5.980	6.040	6.040	9,081,101
2025-04-28	6.000	6.050	5.970	6.000	6.000	15,019,300
2025-04-25	5.980	6.000	5.910	5.930	5.930	10,241,395
2025-04-24	5.930	6.030	5.930	5.960	5.960	10,874,601
2025-04-23	5.980	6.010	5.910	5.930	5.930	8,926,705

← NewerPage 6 of 21 · 1,212 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.