Yifeng Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	39.290	39.680	38.650	39.370	39.370	3,094,918
2024-01-18	39.450	39.690	38.700	39.500	39.500	9,113,304
2024-01-17	40.340	40.800	39.560	39.560	39.560	6,402,825
2024-01-16	40.080	40.750	39.820	40.290	40.290	4,983,042
2024-01-15	39.610	40.790	39.470	40.130	40.130	4,228,589
2024-01-12	39.500	40.060	38.970	39.700	39.700	4,865,716
2024-01-11	40.690	40.690	39.450	39.550	39.550	6,614,328
2024-01-10	40.740	41.180	40.230	40.420	40.420	6,275,261
2024-01-09	40.660	40.830	40.300	40.720	40.720	5,514,670
2024-01-08	41.000	41.300	40.290	40.660	40.660	7,584,925
2024-01-05	41.250	41.770	40.610	41.020	41.020	7,364,267
2024-01-04	41.250	42.250	41.000	41.190	41.190	6,946,040
2024-01-03	42.060	42.420	40.990	41.270	41.270	7,065,763
2024-01-02	40.400	42.340	39.800	42.200	42.200	10,745,363
2023-12-29	39.280	40.290	38.870	40.040	40.040	4,394,980
2023-12-28	40.350	40.350	39.050	39.400	39.400	6,380,258
2023-12-27	38.910	40.400	38.500	40.240	40.240	6,083,308
2023-12-26	38.750	39.500	38.400	39.170	39.170	4,291,396
2023-12-25	37.460	38.880	37.420	38.750	38.750	5,030,511
2023-12-22	37.700	38.050	37.350	37.490	37.490	4,443,617
2023-12-21	37.500	37.900	37.270	37.730	37.730	4,982,620
2023-12-20	36.510	38.390	36.390	37.350	37.350	8,359,968
2023-12-19	36.370	36.650	36.120	36.510	36.510	1,959,477
2023-12-18	36.090	36.940	36.050	36.520	36.520	3,792,622
2023-12-15	36.660	37.100	35.930	36.110	36.110	3,944,595
2023-12-14	36.990	37.190	36.710	36.840	36.840	2,086,738
2023-12-13	37.110	37.150	36.470	36.730	36.730	5,092,778
2023-12-12	36.990	37.070	36.200	37.020	37.020	3,542,830
2023-12-11	36.210	37.050	36.210	36.890	36.890	5,818,385
2023-12-08	36.430	36.980	36.170	36.170	36.170	4,478,247
2023-12-07	36.360	36.690	36.140	36.550	36.550	3,520,653
2023-12-06	37.120	37.460	36.210	36.390	36.390	5,501,133
2023-12-05	37.990	38.090	37.100	37.300	37.300	4,991,768
2023-12-04	38.130	38.500	37.410	37.990	37.990	4,875,139
2023-12-01	37.890	38.460	37.700	38.350	38.350	2,792,165
2023-11-30	37.540	38.150	37.050	38.120	38.120	3,876,732
2023-11-29	37.920	37.980	37.190	37.440	37.440	4,965,800
2023-11-28	37.830	38.110	37.500	37.920	37.920	3,598,628
2023-11-27	37.960	38.500	37.380	37.860	37.860	5,327,229
2023-11-24	37.040	37.950	36.760	37.700	37.700	7,051,052
2023-11-23	36.570	37.050	36.350	36.920	36.920	3,900,392
2023-11-22	37.170	37.730	36.950	37.010	37.010	2,671,812
2023-11-21	37.720	37.950	37.190	37.350	37.350	3,503,564
2023-11-20	37.660	38.080	37.420	37.720	37.720	2,840,630
2023-11-17	37.510	37.890	37.400	37.660	37.660	1,858,469
2023-11-16	37.750	38.220	37.400	37.540	37.540	3,717,302
2023-11-15	38.830	39.200	37.710	38.060	38.060	8,906,886
2023-11-14	37.450	39.490	37.310	38.920	38.920	9,269,138
2023-11-13	37.700	37.910	37.010	37.860	37.860	5,320,208
2023-11-10	35.620	38.300	35.400	37.880	37.880	13,404,130
2023-11-09	35.470	35.990	35.300	35.800	35.800	4,720,327
2023-11-08	34.910	35.610	34.700	35.480	35.480	4,603,292
2023-11-07	35.420	35.560	34.710	35.000	35.000	3,992,124
2023-11-06	35.970	36.140	35.400	35.500	35.500	5,406,830
2023-11-03	34.820	36.250	34.480	35.780	35.780	12,076,197
2023-11-02	34.310	35.420	34.270	34.480	34.480	7,891,046
2023-11-01	33.180	34.460	32.510	34.330	34.330	7,764,728
2023-10-31	33.900	34.000	32.560	32.760	32.760	5,862,691
2023-10-30	34.090	34.430	32.670	33.610	33.610	9,082,316
2023-10-27	31.670	33.750	31.480	33.450	33.450	9,529,347

← NewerPage 12 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.