Yifeng Pharmacy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 23.080 | 23.090 | 22.090 | 22.130 | 22.130 | 7,628,439 |
| 2024-07-22 | 23.200 | 23.360 | 22.940 | 23.080 | 23.080 | 6,187,066 |
| 2024-07-19 | 22.980 | 23.540 | 22.690 | 23.370 | 23.370 | 13,268,212 |
| 2024-07-18 | 22.550 | 22.990 | 22.400 | 22.960 | 22.960 | 13,794,735 |
| 2024-07-17 | 22.320 | 22.970 | 22.150 | 22.880 | 22.880 | 9,646,859 |
| 2024-07-16 | 22.700 | 22.790 | 22.150 | 22.260 | 22.260 | 8,104,192 |
| 2024-07-15 | 22.790 | 22.800 | 22.410 | 22.650 | 22.650 | 6,852,023 |
| 2024-07-12 | 23.370 | 23.420 | 22.740 | 22.800 | 22.800 | 8,999,771 |
| 2024-07-11 | 23.400 | 23.740 | 23.020 | 23.380 | 23.380 | 10,750,335 |
| 2024-07-10 | 23.300 | 23.410 | 22.740 | 23.070 | 23.070 | 11,213,008 |
| 2024-07-09 | 24.100 | 24.200 | 22.990 | 23.610 | 23.610 | 17,808,730 |
| 2024-07-08 | 24.200 | 24.560 | 23.730 | 24.370 | 24.370 | 14,781,367 |
| 2024-07-05 | 23.770 | 23.770 | 23.770 | 23.770 | 23.770 | 0 |
| 2024-07-04 | 23.990 | 24.100 | 23.670 | 23.770 | 23.770 | 10,938,147 |
| 2024-07-03 | 25.160 | 25.170 | 23.860 | 23.980 | 23.980 | 11,075,849 |
| 2024-07-02 | 25.660 | 26.070 | 24.860 | 24.990 | 24.990 | 11,859,393 |
| 2024-07-01 | 24.410 | 26.090 | 24.280 | 25.610 | 25.610 | 18,977,343 |
| 2024-06-28 | 25.460 | 25.640 | 24.380 | 24.550 | 24.550 | 18,321,511 |
| 2024-06-27 | 26.470 | 26.500 | 25.410 | 25.610 | 25.610 | 15,135,306 |
| 2024-06-26 | 26.280 | 26.700 | 25.900 | 26.620 | 26.620 | 12,397,449 |
| 2024-06-25 | 26.280 | 26.580 | 25.730 | 26.340 | 26.340 | 13,707,860 |
| 2024-06-24 | 26.590 | 26.980 | 25.660 | 26.060 | 26.060 | 18,764,705 |
| 2024-06-21 | 27.510 | 27.980 | 26.990 | 27.050 | 27.050 | 13,649,293 |
| 2024-06-20 | 28.580 | 28.920 | 27.510 | 27.930 | 27.930 | 17,231,746 |
| 2024-06-19 | 29.680 | 29.770 | 28.790 | 28.810 | 28.810 | 9,878,004 |
| 2024-06-18 | 29.180 | 30.210 | 29.060 | 29.580 | 29.580 | 15,675,669 |
| 2024-06-17 | 29.140 | 29.820 | 28.410 | 29.200 | 29.200 | 21,696,453 |
| 2024-06-14 | 31.120 | 31.150 | 28.850 | 29.200 | 29.200 | 23,759,709 |
| 2024-06-13 | 33.980 | 33.980 | 30.760 | 31.190 | 31.190 | 19,859,801 |
| 2024-06-12 | 34.690 | 34.700 | 33.050 | 33.120 | 33.120 | 9,073,615 |
| 2024-06-11 | 35.000 | 35.230 | 34.400 | 34.800 | 34.800 | 5,472,309 |
| 2024-06-07 | 36.480 | 36.890 | 34.800 | 35.000 | 35.000 | 6,113,211 |
| 2024-06-06 | 37.117 | 37.308 | 36.383 | 36.667 | 36.667 | 6,524,680 |
| 2024-06-05 | 37.325 | 37.900 | 36.675 | 36.967 | 36.967 | 7,303,195 |
| 2024-06-04 | 36.883 | 37.708 | 36.642 | 37.225 | 37.225 | 8,045,841 |
| 2024-06-03 | 36.717 | 37.308 | 34.975 | 36.733 | 36.733 | 15,483,336 |
| 2024-05-31 | 37.950 | 38.250 | 37.417 | 37.550 | 37.550 | 4,152,414 |
| 2024-05-30 | 38.025 | 38.325 | 37.483 | 37.750 | 37.750 | 5,743,233 |
| 2024-05-29 | 38.117 | 38.633 | 37.958 | 38.208 | 38.208 | 3,197,901 |
| 2024-05-28 | 38.325 | 38.533 | 37.942 | 38.142 | 38.142 | 2,788,428 |
| 2024-05-27 | 37.933 | 38.742 | 37.908 | 38.267 | 38.267 | 3,999,708 |
| 2024-05-24 | 38.250 | 39.067 | 37.833 | 37.875 | 37.875 | 4,266,375 |
| 2024-05-23 | 37.592 | 38.767 | 37.483 | 38.617 | 38.617 | 5,134,306 |
| 2024-05-22 | 38.450 | 38.825 | 37.725 | 37.725 | 37.725 | 3,283,429 |
| 2024-05-21 | 37.033 | 38.983 | 36.858 | 38.475 | 38.475 | 7,006,696 |
| 2024-05-20 | 37.400 | 37.592 | 36.958 | 36.958 | 36.958 | 4,213,306 |
| 2024-05-17 | 37.467 | 37.608 | 36.942 | 37.292 | 37.292 | 3,823,514 |
| 2024-05-16 | 37.392 | 37.875 | 37.125 | 37.483 | 37.483 | 3,941,877 |
| 2024-05-15 | 38.342 | 38.642 | 37.408 | 37.542 | 37.542 | 3,899,692 |
| 2024-05-14 | 38.467 | 38.892 | 38.333 | 38.450 | 38.450 | 3,592,228 |
| 2024-05-13 | 38.967 | 38.967 | 37.500 | 38.508 | 38.508 | 4,581,400 |
| 2024-05-10 | 38.958 | 39.017 | 38.083 | 38.358 | 38.358 | 5,967,550 |
| 2024-05-09 | 37.608 | 39.008 | 37.333 | 38.858 | 38.858 | 6,039,008 |
| 2024-05-08 | 37.800 | 37.892 | 37.467 | 37.517 | 37.517 | 3,318,646 |
| 2024-05-07 | 37.942 | 38.317 | 37.367 | 37.867 | 37.867 | 3,763,210 |
| 2024-05-06 | 36.925 | 38.083 | 36.667 | 37.833 | 37.833 | 7,191,765 |
| 2024-04-30 | 43.390 | 44.250 | 43.000 | 43.940 | 43.940 | 5,050,424 |
| 2024-04-29 | 43.970 | 44.500 | 42.940 | 43.010 | 43.010 | 6,889,882 |
| 2024-04-26 | 43.590 | 44.800 | 42.420 | 43.300 | 43.300 | 7,140,651 |
| 2024-04-25 | 43.840 | 44.800 | 43.580 | 43.860 | 43.860 | 3,792,256 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.5600 CNY |
| 2022-06-28 | 0.3000 CNY |
| 2021-06-07 | 0.3900 CNY |
| 2020-05-18 | 0.4200 CNY |
| 2019-06-06 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.