Yifeng Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	53.320	53.660	51.700	51.730	36.520	2,064,834
2022-07-28	52.920	54.750	52.320	53.350	37.664	3,085,986
2022-07-27	51.750	53.650	51.140	53.000	37.417	2,852,001
2022-07-26	51.040	52.120	50.850	51.700	36.499	1,313,316
2022-07-25	50.020	51.790	50.020	51.290	36.210	2,407,928
2022-07-22	53.210	53.480	50.820	51.160	36.118	2,667,093
2022-07-21	52.690	53.880	52.030	53.210	37.565	2,615,729
2022-07-20	51.180	53.320	50.410	52.690	37.198	3,815,827
2022-07-19	51.850	52.400	50.010	50.650	35.758	2,989,991
2022-07-18	52.120	52.870	50.730	52.090	36.775	2,336,187
2022-07-15	52.320	53.420	51.540	52.000	36.711	2,160,821
2022-07-14	51.120	53.500	50.710	52.410	37.001	2,709,848
2022-07-13	51.720	51.890	49.900	50.700	35.793	4,252,777
2022-07-12	53.400	53.950	51.380	51.580	36.415	3,022,496
2022-07-11	52.300	53.810	51.700	53.650	37.876	3,344,314
2022-07-08	52.500	53.360	52.090	52.630	37.156	2,494,583
2022-07-07	54.810	54.810	52.000	52.530	37.085	6,726,221
2022-07-06	54.590	55.750	53.200	54.830	38.709	4,261,553
2022-07-05	54.130	55.380	53.600	54.490	38.469	3,798,061
2022-07-04	52.270	54.400	51.310	54.120	38.208	5,030,349
2022-07-01	52.530	53.480	51.500	51.770	36.549	1,535,007
2022-06-30	51.520	53.220	51.520	52.830	37.297	2,181,275
2022-06-29	51.000	53.000	50.480	52.110	36.789	3,931,979
2022-06-28	50.240	51.460	49.350	51.350	36.252	3,289,304
2022-06-27	53.050	54.200	50.400	50.610	35.518	8,553,477
2022-06-24	52.000	54.000	51.250	53.180	37.322	4,085,579
2022-06-23	51.430	52.800	49.580	52.280	36.690	7,454,651
2022-06-22	49.300	53.650	48.610	51.700	36.283	13,520,656
2022-06-21	48.410	49.330	47.010	48.940	34.346	4,995,041
2022-06-20	46.020	49.500	46.020	47.430	33.286	4,237,577
2022-06-17	46.610	47.780	45.590	47.300	33.195	3,374,809
2022-06-16	46.930	47.890	46.020	46.800	32.844	3,147,169
2022-06-15	46.680	47.890	46.570	46.600	32.704	2,695,054
2022-06-14	46.990	47.130	45.830	46.870	32.893	2,713,284
2022-06-13	46.500	47.830	45.430	47.700	33.476	5,953,168
2022-06-10	45.560	47.370	44.850	47.370	33.244	9,252,224
2022-06-09	45.790	46.560	45.060	45.550	31.967	3,876,633
2022-06-08	46.540	46.880	45.500	46.350	32.528	4,532,572
2022-06-07	48.650	48.980	46.250	46.510	32.641	4,792,022
2022-06-06	45.650	49.300	45.350	49.050	34.423	6,253,226
2022-06-02	46.040	46.510	45.480	46.200	32.423	2,976,782
2022-06-01	46.000	47.000	45.650	46.520	32.648	2,464,718
2022-05-31	45.350	47.050	45.000	46.450	32.599	4,504,894
2022-05-30	45.640	46.390	44.300	45.310	31.798	6,086,393
2022-05-27	46.990	47.000	45.620	46.440	32.591	5,017,951
2022-05-26	46.980	47.500	45.450	47.000	32.984	5,158,882
2022-05-25	44.930	47.660	44.130	46.980	32.970	9,351,193
2022-05-24	43.320	45.480	43.020	44.800	31.441	8,320,939
2022-05-23	42.850	43.720	42.320	43.510	30.535	2,765,173
2022-05-20	42.570	43.590	42.210	42.790	30.030	3,708,182
2022-05-19	42.220	42.900	40.920	42.900	30.107	3,837,412
2022-05-18	43.010	43.010	41.700	42.480	29.812	4,302,652
2022-05-17	42.560	43.200	41.020	42.990	30.170	5,067,343
2022-05-16	41.650	42.980	41.070	42.560	29.869	6,099,721
2022-05-13	40.930	41.980	40.560	41.650	29.230	6,121,857
2022-05-12	40.010	41.500	39.300	40.680	28.549	5,932,274
2022-05-11	39.860	40.800	39.060	40.280	28.268	6,663,207
2022-05-10	40.370	40.660	39.300	40.010	28.079	8,173,303
2022-05-09	41.060	41.660	39.990	41.030	28.795	7,827,436
2022-05-06	39.810	41.750	39.680	41.260	28.956	10,387,024

← NewerPage 18 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.