Yifeng Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	57.590	57.600	56.670	56.720	40.043	6,358,794
2023-01-30	58.740	59.800	56.910	57.080	40.297	9,841,179
2023-01-20	59.350	61.300	58.500	58.740	41.469	6,429,907
2023-01-19	58.860	59.880	58.400	59.210	41.801	8,777,650
2023-01-18	59.990	61.010	58.570	59.050	41.688	10,107,995
2023-01-17	59.660	60.750	59.000	60.010	42.366	6,926,206
2023-01-16	62.140	62.470	58.810	59.680	42.133	15,010,678
2023-01-13	61.820	62.120	61.150	61.720	43.573	5,000,914
2023-01-12	62.060	62.780	60.930	61.340	43.305	5,606,526
2023-01-11	63.610	64.080	62.000	62.620	44.209	5,148,637
2023-01-10	63.620	63.900	62.630	63.390	44.752	3,862,506
2023-01-09	63.850	64.770	62.900	63.370	44.738	6,806,226
2023-01-06	64.670	64.910	63.000	63.850	45.077	4,419,861
2023-01-05	65.610	66.510	64.450	64.970	45.868	5,303,936
2023-01-04	66.500	66.800	64.900	65.480	46.228	5,248,768
2023-01-03	62.800	67.050	62.800	66.500	46.948	11,035,571
2022-12-30	63.080	63.960	61.020	63.840	45.070	8,051,194
2022-12-29	58.800	63.970	58.800	63.200	44.618	13,010,803
2022-12-28	58.650	58.650	57.350	58.150	41.053	5,870,349
2022-12-27	59.150	59.470	57.710	58.220	41.102	4,584,701
2022-12-26	60.560	60.900	58.920	58.990	41.646	3,369,947
2022-12-23	58.500	60.170	58.250	59.400	41.935	3,578,929
2022-12-22	60.000	60.110	58.420	58.840	41.540	3,474,896
2022-12-21	58.480	60.000	58.140	59.410	41.942	5,178,822
2022-12-20	59.300	59.890	57.800	58.790	41.505	6,889,180
2022-12-19	62.660	62.940	59.000	59.490	41.999	10,174,689
2022-12-16	61.350	62.650	60.800	62.650	44.230	5,458,888
2022-12-15	61.500	63.450	61.170	61.990	43.764	6,033,941
2022-12-14	63.300	63.520	61.700	62.570	44.173	10,145,352
2022-12-13	68.000	68.180	62.920	63.350	44.724	12,246,924
2022-12-12	67.120	68.850	67.000	67.300	47.513	7,552,113
2022-12-09	66.650	68.500	65.220	66.850	47.195	9,172,745
2022-12-08	65.230	67.720	65.230	66.650	47.054	9,571,984
2022-12-07	63.900	65.500	62.100	64.680	45.663	9,557,346
2022-12-06	69.870	69.870	63.160	63.950	45.148	15,058,652
2022-12-05	69.300	73.500	68.970	70.080	49.475	16,053,461
2022-12-02	66.350	70.210	66.350	68.970	48.692	9,938,014
2022-12-01	68.010	70.880	64.000	67.020	47.315	13,818,074
2022-11-30	66.190	67.420	64.600	65.100	45.959	6,881,364
2022-11-29	64.530	67.780	64.000	66.920	47.244	9,189,220
2022-11-28	63.510	66.360	63.030	64.940	45.846	7,570,193
2022-11-25	64.790	64.790	62.750	63.790	45.035	3,495,035
2022-11-24	63.410	65.250	63.130	65.000	45.889	4,660,966
2022-11-23	64.090	64.300	61.680	63.310	44.696	6,728,733
2022-11-22	65.420	67.620	63.020	64.180	45.310	8,562,306
2022-11-21	66.000	66.480	61.800	66.170	46.715	10,139,990
2022-11-18	69.600	70.330	67.000	68.210	48.155	10,378,767
2022-11-17	67.000	70.980	66.200	70.780	49.969	9,711,150
2022-11-16	66.680	70.210	66.340	66.930	47.251	8,944,573
2022-11-15	70.640	71.820	67.120	67.700	47.795	11,725,929
2022-11-14	64.500	71.360	64.050	69.620	49.151	19,664,615
2022-11-11	62.450	65.280	62.450	64.870	45.797	8,057,439
2022-11-10	61.550	63.860	60.000	62.140	43.870	5,384,430
2022-11-09	59.600	61.900	59.240	61.550	43.453	5,912,209
2022-11-08	59.960	60.880	58.080	60.260	42.543	8,750,641
2022-11-07	63.770	63.770	58.700	60.000	42.359	12,296,653
2022-11-04	61.100	64.900	55.210	63.770	45.021	11,531,837
2022-11-03	59.300	60.480	58.790	60.000	42.359	6,087,428
2022-11-02	56.690	61.880	55.810	60.060	42.401	10,632,529
2022-11-01	56.160	57.480	54.480	56.990	40.234	7,549,004

← NewerPage 16 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.