Yifeng Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	37.650	38.380	37.370	38.020	38.020	3,171,214
2023-07-25	37.550	37.800	37.140	37.650	37.650	3,767,904
2023-07-24	37.000	37.470	36.640	37.060	37.060	2,007,649
2023-07-21	36.230	37.370	36.010	37.050	37.050	4,171,646
2023-07-20	35.950	36.640	35.900	36.210	36.210	2,364,410
2023-07-19	36.060	36.510	35.930	36.000	36.000	1,543,445
2023-07-18	36.360	36.390	35.900	36.160	36.160	1,875,002
2023-07-17	36.570	36.800	36.080	36.440	36.440	2,574,461
2023-07-14	37.540	37.540	36.470	36.750	36.750	2,836,544
2023-07-13	37.080	37.750	36.840	37.490	37.490	3,548,900
2023-07-12	36.670	37.300	36.500	37.080	37.080	3,078,982
2023-07-11	36.550	37.150	36.180	36.600	36.600	2,086,274
2023-07-10	37.160	37.160	36.050	36.610	36.610	1,792,261
2023-07-07	35.720	37.120	35.440	36.740	36.740	4,097,950
2023-07-06	36.230	36.570	35.700	35.870	35.870	3,505,284
2023-07-05	36.030	36.630	35.770	36.300	36.300	2,855,813
2023-07-04	36.370	36.440	35.720	35.990	35.990	2,789,926
2023-07-03	37.000	37.170	36.090	36.500	36.500	4,649,298
2023-06-30	37.370	37.940	37.000	37.000	37.000	3,014,731
2023-06-29	38.400	38.500	37.110	37.370	37.370	3,949,132
2023-06-28	37.820	39.200	37.520	38.170	38.170	4,623,207
2023-06-27	37.660	38.330	37.110	37.590	37.590	3,896,796
2023-06-26	37.410	37.970	36.860	37.440	37.440	3,527,022
2023-06-21	37.840	37.900	37.230	37.710	37.710	2,426,372
2023-06-20	37.800	38.430	37.760	37.840	37.840	3,306,792
2023-06-19	37.830	38.200	37.380	37.890	37.890	6,019,524
2023-06-16	39.350	39.350	37.800	37.980	37.980	6,356,165
2023-06-15	38.480	39.420	38.100	39.350	39.350	6,612,362
2023-06-14	36.580	39.150	36.400	38.550	38.550	14,973,402
2023-06-13	36.490	36.990	35.840	36.630	36.630	4,467,621
2023-06-12	34.690	36.900	34.690	36.700	36.700	9,826,643
2023-06-09	34.290	35.200	34.000	34.800	34.800	5,317,298
2023-06-08	34.200	34.530	33.770	34.370	34.370	4,606,109
2023-06-07	34.450	34.520	33.610	34.200	34.200	3,727,251
2023-06-06	49.510	49.580	47.940	48.170	34.007	5,111,622
2023-06-05	49.260	49.650	48.800	49.550	34.981	4,045,413
2023-06-02	49.840	50.000	49.110	49.270	34.784	4,289,551
2023-06-01	49.350	50.540	49.300	49.830	35.179	3,935,737
2023-05-31	50.400	50.500	49.400	49.620	35.031	5,906,248
2023-05-30	51.450	51.800	49.710	51.300	36.217	5,302,836
2023-05-29	52.070	52.450	50.780	51.450	36.323	5,991,255
2023-05-26	50.300	52.380	50.300	52.290	36.916	6,413,029
2023-05-25	50.180	50.920	49.800	50.790	35.857	5,098,108
2023-05-24	50.560	50.750	49.700	50.210	35.447	3,938,761
2023-05-23	51.100	51.450	50.380	50.960	35.977	2,969,386
2023-05-22	50.920	51.200	50.310	50.850	35.899	3,746,033
2023-05-19	49.460	51.200	49.200	51.100	36.076	6,742,864
2023-05-18	49.770	50.280	49.100	49.460	34.918	3,517,043
2023-05-17	49.580	50.250	49.280	49.860	35.200	4,165,340
2023-05-16	50.300	50.600	49.410	50.100	35.370	6,847,950
2023-05-15	51.400	51.400	49.810	50.280	35.497	3,954,867
2023-05-12	50.340	51.530	50.340	50.840	35.892	4,463,373
2023-05-11	50.780	51.040	50.050	50.310	35.518	2,387,093
2023-05-10	50.400	51.550	50.010	50.750	35.829	4,744,313
2023-05-09	50.000	51.080	50.000	50.480	35.638	4,617,645
2023-05-08	52.440	52.630	50.350	50.440	35.610	8,496,565
2023-05-05	51.480	52.450	50.880	52.390	36.986	8,314,955
2023-05-04	49.690	51.820	49.470	51.480	36.344	11,484,300
2023-04-28	52.260	52.270	49.310	49.810	35.165	10,769,151
2023-04-27	51.000	52.090	50.660	51.710	36.506	6,041,765

← NewerPage 14 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.