Yifeng Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	30.930	31.830	30.910	31.740	31.740	3,149,886
2023-10-25	31.630	31.840	30.900	31.100	31.100	4,202,900
2023-10-24	31.970	32.270	31.310	31.650	31.650	4,412,484
2023-10-23	31.750	32.600	31.750	31.880	31.880	4,817,090
2023-10-20	32.270	32.350	31.800	31.990	31.990	6,043,503
2023-10-19	33.010	33.220	31.980	32.430	32.430	7,897,640
2023-10-18	33.660	33.700	32.850	33.180	33.180	2,839,075
2023-10-17	33.390	33.840	32.920	33.730	33.730	3,934,689
2023-10-16	33.680	33.950	32.820	33.310	33.310	5,404,933
2023-10-13	33.800	34.130	33.160	33.530	33.530	4,599,184
2023-10-12	34.810	35.050	33.820	33.910	33.910	4,412,900
2023-10-11	34.850	35.490	34.400	34.520	34.520	3,622,404
2023-10-10	35.100	35.490	34.600	34.780	34.780	2,957,251
2023-10-09	34.900	35.400	34.700	35.360	35.360	3,108,856
2023-09-28	35.270	35.700	34.910	35.070	35.070	3,011,502
2023-09-27	35.520	35.850	34.970	35.270	35.270	4,296,207
2023-09-26	35.090	35.950	35.090	35.620	35.620	4,791,776
2023-09-25	35.070	35.500	34.510	35.090	35.090	2,723,252
2023-09-22	35.080	35.350	34.880	35.000	35.000	4,270,655
2023-09-21	35.580	35.650	34.970	35.320	35.320	4,842,712
2023-09-20	35.210	35.880	35.150	35.450	35.450	5,685,524
2023-09-19	34.560	35.550	34.420	35.290	35.290	6,268,394
2023-09-18	34.250	34.760	34.170	34.620	34.620	3,975,593
2023-09-15	34.400	34.690	33.960	34.250	34.250	3,556,190
2023-09-14	34.420	34.950	34.210	34.480	34.480	3,095,774
2023-09-13	34.960	36.260	34.500	34.630	34.630	7,589,364
2023-09-12	34.750	35.700	34.610	34.970	34.970	5,677,240
2023-09-11	34.330	35.070	34.280	34.760	34.760	6,044,610
2023-09-08	34.480	34.850	34.300	34.360	34.360	2,745,240
2023-09-07	34.630	35.360	34.410	34.620	34.620	5,537,847
2023-09-06	34.500	35.130	34.360	34.550	34.550	4,176,833
2023-09-05	34.090	34.940	34.000	34.860	34.860	10,732,846
2023-09-04	35.000	35.420	33.940	34.090	34.090	11,408,402
2023-09-01	35.730	35.730	34.580	35.000	35.000	6,630,798
2023-08-31	36.800	36.990	35.400	35.560	35.560	6,884,015
2023-08-30	36.940	37.340	36.610	36.710	36.710	4,119,300
2023-08-29	36.000	36.940	35.860	36.610	36.610	4,905,070
2023-08-28	39.500	39.500	35.830	36.140	36.140	5,827,010
2023-08-25	37.070	37.390	36.800	37.100	37.100	2,300,475
2023-08-24	37.260	37.670	36.690	37.390	37.390	2,956,592
2023-08-23	37.200	37.580	37.060	37.260	37.260	1,909,406
2023-08-22	37.410	37.820	36.900	37.320	37.320	3,491,206
2023-08-21	37.950	38.270	37.250	37.300	37.300	5,170,899
2023-08-18	38.780	38.790	37.800	38.000	38.000	3,111,197
2023-08-17	38.870	38.910	38.300	38.820	38.820	1,748,334
2023-08-16	38.630	39.840	38.520	39.110	39.110	3,504,751
2023-08-15	38.580	39.070	38.000	38.800	38.800	2,137,490
2023-08-14	38.400	39.340	37.980	38.760	38.760	3,148,354
2023-08-11	39.000	39.360	38.500	38.650	38.650	2,988,641
2023-08-10	39.660	39.740	38.600	38.960	38.960	4,080,193
2023-08-09	39.510	39.940	39.410	39.780	39.780	2,039,289
2023-08-08	39.320	40.300	39.170	39.700	39.700	4,052,451
2023-08-07	39.310	39.660	38.900	39.580	39.580	4,703,173
2023-08-04	40.290	40.290	38.500	39.590	39.590	7,852,205
2023-08-03	38.900	40.790	38.650	40.310	40.310	7,406,616
2023-08-02	38.400	39.200	38.150	38.930	38.930	4,412,917
2023-08-01	37.990	38.670	37.510	38.520	38.520	5,162,989
2023-07-31	38.600	38.680	37.200	37.990	37.990	4,856,360
2023-07-28	37.610	38.680	37.510	38.500	38.500	2,932,698
2023-07-27	38.200	38.350	37.600	37.800	37.800	1,624,402

← NewerPage 13 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.