Yabao Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	5.920	5.990	5.880	5.980	5.980	7,650,200
2025-01-16	5.930	5.980	5.890	5.920	5.920	7,681,198
2025-01-15	5.930	5.950	5.890	5.900	5.900	7,093,397
2025-01-14	5.830	5.950	5.810	5.940	5.940	9,525,428
2025-01-13	5.800	5.830	5.760	5.820	5.820	5,897,469
2025-01-10	5.960	6.000	5.810	5.810	5.810	12,295,700
2025-01-09	6.000	6.020	5.940	5.980	5.980	9,111,999
2025-01-08	6.010	6.090	5.920	6.030	6.030	12,354,548
2025-01-07	6.130	6.130	5.930	6.040	6.040	17,686,300
2025-01-06	6.000	6.180	5.970	6.150	6.150	21,514,701
2025-01-03	6.020	6.120	5.940	5.950	5.950	12,525,933
2025-01-02	6.100	6.150	5.950	6.000	6.000	11,667,902
2024-12-31	6.220	6.240	6.080	6.090	6.090	12,981,441
2024-12-30	6.300	6.300	6.210	6.220	6.220	9,345,500
2024-12-27	6.210	6.350	6.170	6.290	6.290	12,669,441
2024-12-26	6.190	6.230	6.180	6.200	6.200	7,206,500
2024-12-25	6.280	6.300	6.160	6.200	6.200	11,218,600
2024-12-24	6.180	6.270	6.150	6.260	6.260	11,257,400
2024-12-23	6.360	6.380	6.140	6.170	6.170	17,524,900
2024-12-20	6.280	6.370	6.260	6.350	6.350	12,554,827
2024-12-19	6.250	6.300	6.180	6.270	6.270	14,038,900
2024-12-18	6.340	6.360	6.260	6.280	6.280	12,160,610
2024-12-17	6.510	6.510	6.290	6.320	6.320	20,249,800
2024-12-16	6.470	6.640	6.460	6.500	6.500	16,108,237
2024-12-13	6.640	6.640	6.470	6.480	6.480	21,922,211
2024-12-12	6.580	6.680	6.560	6.660	6.660	29,366,978
2024-12-11	6.570	6.630	6.530	6.590	6.590	21,624,700
2024-12-10	6.600	6.640	6.510	6.570	6.570	33,993,859
2024-12-09	6.540	6.580	6.460	6.510	6.510	18,027,722
2024-12-06	6.440	6.540	6.400	6.530	6.530	20,388,772
2024-12-05	6.370	6.460	6.350	6.450	6.450	15,674,172
2024-12-04	6.500	6.500	6.370	6.390	6.390	17,914,300
2024-12-03	6.590	6.590	6.460	6.510	6.510	21,109,904
2024-12-02	6.460	6.580	6.460	6.560	6.560	30,068,094
2024-11-29	6.490	6.530	6.350	6.440	6.440	26,321,343
2024-11-28	6.320	6.450	6.320	6.400	6.400	27,582,577
2024-11-27	6.310	6.390	6.210	6.390	6.390	27,290,735
2024-11-26	6.170	6.430	6.160	6.250	6.250	21,605,974
2024-11-25	6.080	6.180	6.080	6.170	6.170	12,027,302
2024-11-22	6.300	6.340	6.070	6.090	6.090	17,130,800
2024-11-21	6.300	6.350	6.240	6.330	6.330	16,224,004
2024-11-20	6.170	6.290	6.160	6.290	6.290	15,910,550
2024-11-19	6.150	6.190	6.080	6.190	6.190	14,487,941
2024-11-18	6.170	6.240	6.100	6.130	6.130	15,053,155
2024-11-15	6.210	6.290	6.150	6.150	6.150	15,243,000
2024-11-14	6.370	6.380	6.220	6.230	6.230	16,636,279
2024-11-13	6.410	6.480	6.270	6.380	6.380	21,230,563
2024-11-12	6.480	6.600	6.410	6.450	6.450	36,045,761
2024-11-11	6.350	6.440	6.310	6.440	6.440	21,529,885
2024-11-08	6.420	6.460	6.280	6.350	6.350	26,010,619
2024-11-07	6.180	6.380	6.160	6.370	6.370	26,628,892
2024-11-06	6.230	6.260	6.180	6.210	6.210	21,799,349
2024-11-05	6.150	6.240	6.120	6.240	6.240	20,611,902
2024-11-04	6.090	6.150	6.050	6.150	6.150	11,168,353
2024-11-01	6.160	6.180	6.020	6.050	6.050	17,693,868
2024-10-31	6.140	6.210	6.100	6.180	6.180	15,327,400
2024-10-30	6.150	6.220	6.070	6.140	6.140	14,166,441
2024-10-29	6.460	6.480	6.150	6.170	6.170	23,523,673
2024-10-28	6.160	6.350	6.150	6.350	6.350	24,663,010
2024-10-25	6.130	6.160	6.090	6.150	6.150	15,472,501

← NewerPage 8 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.