Yabao Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.050 | 6.120 | 6.030 | 6.090 | 6.090 | 14,602,264 |
| 2024-10-23 | 6.080 | 6.100 | 6.040 | 6.070 | 6.070 | 14,327,100 |
| 2024-10-22 | 5.930 | 6.110 | 5.920 | 6.070 | 6.070 | 17,524,694 |
| 2024-10-21 | 5.930 | 5.950 | 5.860 | 5.930 | 5.930 | 17,270,615 |
| 2024-10-18 | 5.770 | 5.970 | 5.750 | 5.920 | 5.920 | 18,840,123 |
| 2024-10-17 | 5.850 | 5.910 | 5.770 | 5.770 | 5.770 | 10,492,149 |
| 2024-10-16 | 5.760 | 5.880 | 5.760 | 5.850 | 5.850 | 12,869,801 |
| 2024-10-15 | 5.940 | 6.010 | 5.850 | 5.850 | 5.850 | 13,190,962 |
| 2024-10-14 | 5.900 | 5.980 | 5.780 | 5.970 | 5.970 | 17,712,077 |
| 2024-10-11 | 6.130 | 6.130 | 5.880 | 5.920 | 5.920 | 19,126,578 |
| 2024-10-10 | 6.080 | 6.300 | 6.050 | 6.140 | 6.140 | 23,119,074 |
| 2024-10-09 | 6.600 | 6.600 | 6.080 | 6.080 | 6.080 | 35,770,981 |
| 2024-10-08 | 6.990 | 7.020 | 6.300 | 6.700 | 6.700 | 56,370,801 |
| 2024-09-30 | 6.050 | 6.420 | 5.910 | 6.380 | 6.380 | 53,448,406 |
| 2024-09-27 | 5.740 | 5.880 | 5.680 | 5.840 | 5.840 | 19,405,665 |
| 2024-09-26 | 5.500 | 5.670 | 5.480 | 5.660 | 5.660 | 16,683,333 |
| 2024-09-25 | 5.490 | 5.600 | 5.490 | 5.510 | 5.510 | 13,809,180 |
| 2024-09-24 | 5.320 | 5.460 | 5.310 | 5.460 | 5.460 | 11,340,314 |
| 2024-09-23 | 5.280 | 5.330 | 5.280 | 5.310 | 5.310 | 4,932,243 |
| 2024-09-20 | 5.320 | 5.320 | 5.240 | 5.270 | 5.270 | 4,926,710 |
| 2024-09-19 | 5.200 | 5.310 | 5.160 | 5.310 | 5.310 | 8,738,801 |
| 2024-09-18 | 5.250 | 5.250 | 5.100 | 5.170 | 5.170 | 7,329,064 |
| 2024-09-13 | 5.280 | 5.290 | 5.210 | 5.250 | 5.250 | 5,727,200 |
| 2024-09-12 | 5.280 | 5.330 | 5.270 | 5.270 | 5.270 | 4,594,320 |
| 2024-09-11 | 5.320 | 5.320 | 5.260 | 5.270 | 5.270 | 5,626,967 |
| 2024-09-10 | 5.430 | 5.450 | 5.260 | 5.330 | 5.330 | 10,268,301 |
| 2024-09-09 | 5.430 | 5.480 | 5.390 | 5.430 | 5.430 | 5,583,965 |
| 2024-09-06 | 5.540 | 5.540 | 5.440 | 5.440 | 5.440 | 7,661,194 |
| 2024-09-05 | 5.490 | 5.550 | 5.490 | 5.540 | 5.540 | 7,246,352 |
| 2024-09-04 | 5.580 | 5.610 | 5.510 | 5.520 | 5.520 | 9,634,130 |
| 2024-09-03 | 5.510 | 5.570 | 5.480 | 5.520 | 5.520 | 6,586,108 |
| 2024-09-02 | 5.580 | 5.610 | 5.510 | 5.520 | 5.520 | 9,865,392 |
| 2024-08-30 | 5.570 | 5.640 | 5.520 | 5.580 | 5.580 | 13,716,502 |
| 2024-08-29 | 5.490 | 5.570 | 5.490 | 5.570 | 5.570 | 7,366,702 |
| 2024-08-28 | 5.470 | 5.550 | 5.440 | 5.520 | 5.520 | 7,676,516 |
| 2024-08-27 | 5.480 | 5.530 | 5.460 | 5.470 | 5.470 | 6,898,359 |
| 2024-08-26 | 5.480 | 5.510 | 5.410 | 5.500 | 5.500 | 8,291,576 |
| 2024-08-23 | 5.500 | 5.540 | 5.470 | 5.490 | 5.490 | 8,219,490 |
| 2024-08-22 | 5.590 | 5.600 | 5.510 | 5.520 | 5.520 | 7,139,100 |
| 2024-08-21 | 5.640 | 5.660 | 5.560 | 5.590 | 5.590 | 9,062,230 |
| 2024-08-20 | 5.720 | 5.740 | 5.620 | 5.650 | 5.650 | 14,184,718 |
| 2024-08-19 | 5.760 | 5.840 | 5.720 | 5.740 | 5.740 | 16,091,587 |
| 2024-08-16 | 5.790 | 5.820 | 5.690 | 5.760 | 5.760 | 25,033,200 |
| 2024-08-15 | 6.000 | 6.000 | 5.800 | 5.840 | 5.840 | 39,323,960 |
| 2024-08-14 | 5.800 | 5.810 | 5.700 | 5.740 | 5.740 | 10,501,500 |
| 2024-08-13 | 5.900 | 5.900 | 5.730 | 5.820 | 5.820 | 16,966,973 |
| 2024-08-12 | 5.760 | 6.000 | 5.740 | 5.890 | 5.890 | 25,878,523 |
| 2024-08-09 | 5.830 | 5.850 | 5.740 | 5.750 | 5.750 | 10,894,600 |
| 2024-08-08 | 5.760 | 5.850 | 5.750 | 5.830 | 5.830 | 13,323,057 |
| 2024-08-07 | 5.790 | 5.820 | 5.720 | 5.770 | 5.770 | 11,897,900 |
| 2024-08-06 | 5.620 | 5.770 | 5.610 | 5.760 | 5.760 | 14,991,610 |
| 2024-08-05 | 5.700 | 5.800 | 5.490 | 5.580 | 5.580 | 25,105,578 |
| 2024-08-02 | 5.690 | 5.810 | 5.660 | 5.730 | 5.730 | 19,261,331 |
| 2024-08-01 | 5.730 | 5.810 | 5.680 | 5.720 | 5.720 | 11,092,564 |
| 2024-07-31 | 5.550 | 5.720 | 5.520 | 5.710 | 5.710 | 12,395,261 |
| 2024-07-30 | 5.500 | 5.570 | 5.500 | 5.550 | 5.550 | 4,801,700 |
| 2024-07-29 | 5.560 | 5.590 | 5.510 | 5.530 | 5.530 | 6,054,500 |
| 2024-07-26 | 5.510 | 5.590 | 5.500 | 5.580 | 5.580 | 5,701,105 |
| 2024-07-25 | 5.510 | 5.580 | 5.480 | 5.510 | 5.510 | 5,603,100 |
| 2024-07-24 | 5.620 | 5.650 | 5.520 | 5.520 | 5.520 | 6,659,514 |
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.