Yifeng Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	43.610	44.100	42.660	43.940	43.940	5,429,975
2024-04-23	43.320	44.200	42.960	43.610	43.610	3,859,241
2024-04-22	42.550	43.910	42.330	43.150	43.150	2,914,448
2024-04-19	43.250	43.720	42.410	42.680	42.680	3,153,677
2024-04-18	41.780	43.790	41.780	43.250	43.250	4,006,313
2024-04-17	42.720	42.890	41.300	42.300	42.300	6,584,675
2024-04-16	43.570	44.250	42.690	42.900	42.900	5,417,201
2024-04-15	42.740	44.750	42.530	43.700	43.700	6,344,540
2024-04-12	42.400	43.080	42.070	42.830	42.830	3,488,851
2024-04-11	41.860	42.640	41.460	42.400	42.400	3,321,762
2024-04-10	41.350	42.090	41.090	41.710	41.710	3,985,019
2024-04-09	40.870	41.610	40.280	41.500	41.500	3,720,525
2024-04-08	40.680	40.880	40.150	40.520	40.520	5,814,341
2024-04-03	40.090	41.000	40.090	40.250	40.250	4,406,013
2024-04-02	39.620	40.820	39.620	40.240	40.240	4,079,524
2024-04-01	39.760	40.280	39.450	39.960	39.960	3,077,648
2024-03-29	39.230	39.830	39.050	39.830	39.830	1,056,888
2024-03-28	39.790	40.580	39.140	39.300	39.300	5,164,313
2024-03-27	39.160	40.300	38.920	39.800	39.800	5,947,011
2024-03-26	39.000	39.480	38.620	39.180	39.180	3,565,280
2024-03-25	38.340	39.680	38.200	39.050	39.050	5,466,701
2024-03-22	38.180	38.680	37.880	38.510	38.510	4,986,999
2024-03-21	38.070	38.490	37.900	38.180	38.180	5,588,832
2024-03-20	38.980	39.200	37.670	38.000	38.000	9,738,889
2024-03-19	40.600	40.600	38.420	39.300	39.300	9,747,706
2024-03-18	40.930	41.140	40.010	40.830	40.830	3,248,944
2024-03-15	40.720	41.480	40.500	41.230	41.230	4,088,366
2024-03-14	40.590	41.060	40.510	40.850	40.850	3,015,205
2024-03-13	41.430	41.430	40.450	40.660	40.660	4,352,910
2024-03-12	40.990	41.880	40.740	41.600	41.600	6,541,423
2024-03-11	38.810	40.790	38.500	40.740	40.740	6,938,814
2024-03-08	37.660	39.000	37.660	38.800	38.800	5,205,594
2024-03-07	37.950	38.310	37.720	37.720	37.720	5,735,445
2024-03-06	38.580	38.600	37.600	38.010	38.010	7,642,916
2024-03-05	38.630	39.280	38.500	38.600	38.600	6,650,997
2024-03-04	39.180	39.180	38.020	38.930	38.930	9,979,599
2024-03-01	39.480	39.600	39.050	39.550	39.550	10,168,571
2024-02-29	39.180	39.650	38.710	39.380	39.380	12,933,656
2024-02-28	39.100	39.770	38.900	38.940	38.940	7,850,489
2024-02-27	38.730	39.130	38.300	39.080	39.080	6,573,640
2024-02-26	38.800	39.330	38.510	39.020	39.020	6,357,037
2024-02-23	39.680	39.790	38.490	38.800	38.800	8,073,509
2024-02-22	39.600	40.240	39.210	39.600	39.600	6,801,426
2024-02-21	39.280	41.040	39.080	39.800	39.800	10,431,315
2024-02-20	40.050	40.360	38.890	39.330	39.330	8,991,635
2024-02-19	42.500	42.630	38.500	40.270	40.270	10,465,700
2024-02-08	42.590	45.000	40.510	42.630	42.630	14,142,055
2024-02-07	40.820	43.950	40.260	43.370	43.370	13,675,703
2024-02-06	40.030	41.150	39.120	40.800	40.800	8,339,637
2024-02-05	38.900	40.520	38.350	39.700	39.700	9,575,643
2024-02-02	38.590	40.280	38.040	38.880	38.880	6,902,958
2024-02-01	37.390	39.380	37.390	38.610	38.610	5,715,768
2024-01-31	38.010	38.330	37.000	37.940	37.940	6,689,776
2024-01-30	39.000	39.680	37.910	37.960	37.960	3,420,810
2024-01-29	38.600	39.750	38.290	39.390	39.390	5,049,195
2024-01-26	38.670	39.150	38.590	38.810	38.810	5,295,460
2024-01-25	38.700	39.100	38.230	38.810	38.810	5,171,947
2024-01-24	38.510	39.000	37.780	38.700	38.700	6,024,356
2024-01-23	38.500	38.500	36.900	38.160	38.160	5,773,221
2024-01-22	39.650	39.760	37.650	38.120	38.120	8,153,939

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.