Yifeng Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	51.000	51.280	50.110	50.670	35.772	4,160,396
2023-04-25	50.400	51.250	49.930	50.780	35.850	4,735,274
2023-04-24	50.980	51.950	49.510	50.810	35.871	6,273,082
2023-04-21	50.620	51.190	50.000	50.600	35.723	6,643,243
2023-04-20	51.160	51.420	49.820	50.410	35.589	6,193,395
2023-04-19	52.690	52.690	51.150	51.350	36.252	6,760,206
2023-04-18	53.250	53.250	51.210	52.690	37.198	12,412,734
2023-04-17	56.000	56.000	53.000	53.400	37.700	14,953,731
2023-04-14	58.500	58.880	55.550	56.000	39.535	5,909,793
2023-04-13	57.180	58.800	57.050	57.740	40.763	5,462,283
2023-04-12	57.030	59.000	56.980	57.500	40.594	6,658,717
2023-04-11	56.020	58.630	56.020	57.140	40.340	7,185,743
2023-04-10	56.040	56.890	54.700	56.280	39.733	4,880,715
2023-04-07	56.350	57.150	55.690	56.100	39.606	2,990,316
2023-04-06	55.800	56.800	55.090	56.400	39.817	5,173,404
2023-04-04	55.000	56.960	54.830	55.630	39.274	7,115,893
2023-04-03	58.250	58.250	53.700	55.400	39.111	14,689,691
2023-03-31	59.600	59.770	57.500	57.820	40.820	4,851,474
2023-03-30	59.390	60.000	58.510	59.180	41.780	3,136,638
2023-03-29	59.500	60.500	58.550	59.400	41.935	3,667,661
2023-03-28	56.850	60.600	56.850	59.590	42.070	7,623,539
2023-03-27	57.600	57.710	56.580	57.000	40.241	3,991,444
2023-03-24	57.580	57.900	57.220	57.510	40.601	2,635,284
2023-03-23	56.770	57.950	56.380	57.560	40.636	3,025,390
2023-03-22	57.450	58.330	56.480	56.900	40.170	3,227,210
2023-03-21	56.000	57.650	56.000	57.450	40.559	3,459,436
2023-03-20	56.880	56.880	55.800	56.340	39.775	4,620,130
2023-03-17	57.100	58.600	56.610	56.880	40.156	5,794,880
2023-03-16	56.780	57.360	55.520	57.000	40.241	7,562,735
2023-03-15	57.720	58.260	56.850	57.360	40.495	4,517,896
2023-03-14	58.400	59.410	57.210	57.250	40.418	4,600,534
2023-03-13	56.760	58.870	56.120	58.820	41.526	8,260,376
2023-03-10	56.000	57.100	55.550	56.350	39.782	6,260,217
2023-03-09	57.370	57.570	56.680	56.890	40.163	2,082,210
2023-03-08	56.580	58.000	56.200	57.400	40.523	4,164,892
2023-03-07	58.110	58.110	56.630	56.630	39.980	5,156,715
2023-03-06	57.930	58.470	56.590	57.770	40.785	4,005,667
2023-03-03	57.730	59.180	57.400	57.650	40.700	5,128,370
2023-03-02	59.570	59.570	58.000	58.500	41.300	2,933,607
2023-03-01	60.500	61.160	59.040	59.320	41.879	5,164,283
2023-02-28	58.700	60.750	58.500	60.500	42.712	6,576,255
2023-02-27	58.690	59.660	57.300	59.070	41.702	5,641,137
2023-02-24	59.020	60.100	58.600	59.140	41.752	3,263,976
2023-02-23	58.690	59.390	58.330	59.030	41.674	3,881,987
2023-02-22	59.020	60.110	58.480	58.680	41.427	4,696,249
2023-02-21	60.100	60.880	58.760	59.470	41.985	7,997,197
2023-02-20	60.880	60.950	58.900	60.290	42.564	10,328,329
2023-02-17	57.680	62.500	57.050	61.360	43.319	18,325,844
2023-02-16	62.000	62.580	58.080	58.680	41.427	29,671,124
2023-02-15	57.050	57.530	56.800	56.890	40.163	3,466,075
2023-02-14	56.750	57.350	56.310	57.110	40.319	4,891,247
2023-02-13	57.130	58.530	56.620	56.660	40.001	7,995,771
2023-02-10	56.500	57.650	55.820	57.120	40.326	6,611,803
2023-02-09	55.980	56.700	55.550	56.500	39.888	5,637,368
2023-02-08	56.480	56.700	55.500	55.790	39.387	5,403,125
2023-02-07	56.880	57.710	56.110	56.490	39.881	7,179,632
2023-02-06	56.740	57.490	56.150	56.660	40.001	6,082,834
2023-02-03	57.470	57.520	56.210	56.780	40.086	5,990,847
2023-02-02	58.000	58.880	57.480	57.680	40.721	7,636,832
2023-02-01	56.870	59.430	56.690	58.100	41.018	13,235,387

← NewerPage 15 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.