Yabao Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	5.840	5.980	5.830	5.980	5.980	14,455,309
2025-04-21	5.840	5.860	5.770	5.840	5.840	6,827,200
2025-04-18	5.810	5.890	5.780	5.830	5.830	7,628,855
2025-04-17	5.730	5.860	5.730	5.820	5.820	10,242,601
2025-04-16	5.800	5.830	5.680	5.770	5.770	11,135,758
2025-04-15	5.820	5.860	5.770	5.830	5.830	9,717,000
2025-04-14	5.790	5.860	5.770	5.830	5.830	11,448,600
2025-04-11	5.750	5.800	5.710	5.760	5.760	9,639,838
2025-04-10	5.770	5.810	5.720	5.760	5.760	18,086,622
2025-04-09	5.580	5.700	5.350	5.700	5.700	22,344,610
2025-04-08	5.700	5.770	5.570	5.660	5.660	24,674,100
2025-04-07	6.150	6.150	5.670	5.670	5.670	31,745,200
2025-04-03	6.220	6.330	6.210	6.300	6.300	15,691,895
2025-04-02	6.350	6.350	6.240	6.260	6.260	12,769,006
2025-04-01	6.140	6.350	6.130	6.300	6.300	33,432,626
2025-03-31	6.190	6.230	6.080	6.110	6.110	12,158,891
2025-03-28	6.260	6.330	6.210	6.210	6.210	13,621,994
2025-03-27	6.200	6.270	6.140	6.250	6.250	13,133,300
2025-03-26	6.150	6.240	6.150	6.220	6.220	10,610,311
2025-03-25	6.150	6.190	6.100	6.170	6.170	9,312,820
2025-03-24	6.140	6.220	6.070	6.150	6.150	14,481,109
2025-03-21	6.300	6.350	6.150	6.180	6.180	16,859,786
2025-03-20	6.230	6.250	6.180	6.200	6.200	7,499,800
2025-03-19	6.220	6.270	6.200	6.230	6.230	7,831,101
2025-03-18	6.270	6.270	6.220	6.250	6.250	7,542,700
2025-03-17	6.340	6.350	6.230	6.240	6.240	17,759,079
2025-03-14	6.140	6.310	6.120	6.270	6.270	17,994,001
2025-03-13	6.120	6.140	6.070	6.140	6.140	8,859,701
2025-03-12	6.090	6.150	6.090	6.120	6.120	10,585,509
2025-03-11	6.040	6.090	6.020	6.090	6.090	6,555,678
2025-03-10	6.040	6.100	6.030	6.090	6.090	9,198,501
2025-03-07	6.060	6.070	6.020	6.030	6.030	7,232,550
2025-03-06	6.040	6.070	6.030	6.060	6.060	9,614,301
2025-03-05	6.060	6.070	6.010	6.040	6.040	6,276,826
2025-03-04	6.020	6.070	6.010	6.060	6.060	7,356,900
2025-03-03	6.020	6.060	6.000	6.030	6.030	8,694,912
2025-02-28	6.060	6.090	5.980	6.000	6.000	10,765,936
2025-02-27	6.060	6.090	6.030	6.080	6.080	9,398,015
2025-02-26	6.050	6.080	6.020	6.070	6.070	10,003,469
2025-02-25	6.080	6.090	6.020	6.040	6.040	9,069,431
2025-02-24	6.070	6.100	6.040	6.070	6.070	8,220,763
2025-02-21	6.110	6.120	6.030	6.070	6.070	9,103,400
2025-02-20	6.060	6.150	6.040	6.090	6.090	10,366,123
2025-02-19	6.050	6.060	6.010	6.060	6.060	8,446,273
2025-02-18	6.150	6.150	6.010	6.020	6.020	10,502,100
2025-02-17	6.140	6.190	6.110	6.150	6.150	10,449,183
2025-02-14	6.110	6.200	6.090	6.140	6.140	10,721,816
2025-02-13	6.140	6.170	6.090	6.090	6.090	7,218,610
2025-02-12	6.170	6.190	6.110	6.160	6.160	7,511,680
2025-02-11	6.210	6.210	6.130	6.160	6.160	6,395,800
2025-02-10	6.190	6.200	6.160	6.190	6.190	9,495,352
2025-02-07	6.080	6.190	6.050	6.160	6.160	12,302,600
2025-02-06	6.060	6.090	6.010	6.080	6.080	7,648,600
2025-02-05	6.070	6.080	6.020	6.050	6.050	6,923,000
2025-01-27	6.020	6.070	6.010	6.030	6.030	8,396,710
2025-01-24	6.020	6.020	5.950	6.010	6.010	6,926,800
2025-01-23	6.020	6.070	6.000	6.010	6.010	8,655,300
2025-01-22	5.990	6.010	5.950	5.990	5.990	6,659,883
2025-01-21	6.050	6.050	5.980	6.010	6.010	4,857,800
2025-01-20	5.990	6.050	5.980	6.030	6.030	6,982,700

← NewerPage 7 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.