Yifeng Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	57.000	57.700	55.500	56.140	39.634	6,691,487
2022-10-28	57.550	59.500	56.510	57.000	40.241	5,137,665
2022-10-27	57.340	59.580	56.390	57.980	40.933	9,272,543
2022-10-26	54.640	58.000	54.160	57.890	40.869	9,626,416
2022-10-25	54.990	57.000	53.630	54.760	38.660	5,680,269
2022-10-24	54.580	55.880	53.800	54.900	38.758	6,815,239
2022-10-21	56.010	56.770	54.600	54.960	38.801	9,653,506
2022-10-20	55.100	58.150	54.130	56.270	39.726	9,282,523
2022-10-19	55.660	56.170	53.910	54.670	38.596	5,389,207
2022-10-18	56.520	56.840	54.180	56.000	39.535	6,796,487
2022-10-17	53.500	57.000	53.500	55.140	38.928	10,174,367
2022-10-14	50.100	53.280	49.510	52.850	37.311	9,183,946
2022-10-13	49.390	51.300	49.380	50.050	35.334	4,342,506
2022-10-12	48.720	50.010	47.780	49.950	35.264	2,872,028
2022-10-11	49.330	49.990	48.070	49.170	34.713	2,719,179
2022-10-10	49.910	51.480	49.150	49.330	34.826	3,565,707
2022-09-30	49.250	50.150	48.750	49.760	35.130	4,579,562
2022-09-29	49.600	50.750	48.850	49.530	34.967	3,520,311
2022-09-28	49.800	49.840	48.400	48.600	34.311	4,124,474
2022-09-27	47.070	49.610	46.580	49.550	34.981	6,319,073
2022-09-26	46.900	48.000	46.250	47.080	33.238	4,703,612
2022-09-23	45.350	47.300	45.000	46.910	33.118	6,788,142
2022-09-22	46.160	46.620	44.520	45.210	31.918	6,652,314
2022-09-21	48.270	48.380	46.130	46.620	32.913	3,331,129
2022-09-20	48.570	49.470	47.720	48.390	34.163	3,318,096
2022-09-19	49.580	50.010	48.400	48.940	34.551	4,047,757
2022-09-16	51.530	52.420	48.780	49.250	34.770	6,473,128
2022-09-15	52.840	54.170	52.010	52.140	36.810	3,677,107
2022-09-14	50.710	53.230	50.510	52.940	37.375	4,939,214
2022-09-13	52.480	52.480	50.500	51.660	36.471	2,090,554
2022-09-09	51.310	52.500	51.310	51.810	36.577	1,593,667
2022-09-08	50.800	51.780	50.150	51.300	36.217	1,789,599
2022-09-07	53.290	53.500	50.900	51.050	36.040	2,417,560
2022-09-06	52.360	53.180	51.700	53.030	37.438	2,005,911
2022-09-05	52.230	52.700	51.120	51.870	36.619	2,487,399
2022-09-02	53.250	54.170	52.000	52.270	36.902	3,345,819
2022-09-01	53.630	54.670	53.110	53.200	37.558	2,767,366
2022-08-31	52.500	54.190	52.110	53.400	37.700	4,127,968
2022-08-30	53.000	53.880	52.000	52.620	37.149	3,413,159
2022-08-29	51.630	52.880	51.240	52.220	36.866	2,173,021
2022-08-26	50.480	52.670	50.140	52.120	36.796	3,386,503
2022-08-25	49.860	50.700	49.450	50.490	35.645	1,563,209
2022-08-24	50.650	51.020	49.500	49.860	35.200	2,174,092
2022-08-23	51.850	51.860	50.010	50.650	35.758	2,108,820
2022-08-22	50.000	52.350	49.030	51.860	36.612	4,566,590
2022-08-19	48.290	50.990	47.600	50.170	35.419	5,325,864
2022-08-18	48.910	48.910	47.000	48.010	33.894	1,398,178
2022-08-17	48.260	49.290	47.820	48.840	34.480	1,760,662
2022-08-16	47.590	48.800	47.590	48.290	34.092	1,985,218
2022-08-15	48.240	48.700	47.590	47.940	33.845	2,139,131
2022-08-12	49.380	49.480	47.610	48.060	33.930	4,533,984
2022-08-11	50.180	50.340	48.290	49.520	34.960	4,343,844
2022-08-10	50.920	51.160	49.280	49.660	35.059	3,323,986
2022-08-09	51.290	51.580	50.340	50.760	35.836	1,924,785
2022-08-08	52.580	52.940	51.160	51.210	36.153	2,146,324
2022-08-05	50.960	52.800	50.300	52.580	37.121	3,193,810
2022-08-04	51.800	52.980	50.300	50.620	35.737	4,259,411
2022-08-03	52.770	54.180	51.510	51.610	36.436	3,698,773
2022-08-02	55.000	55.250	52.400	52.550	37.099	4,623,501
2022-08-01	51.800	56.000	51.310	55.000	38.829	7,133,406

← NewerPage 17 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.