Yifeng Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	38.450	40.480	37.980	40.480	28.409	13,834,871
2022-04-29	33.900	36.800	33.890	36.800	25.826	12,015,161
2022-04-28	33.400	33.890	32.620	33.450	23.475	5,470,841
2022-04-27	32.410	32.980	31.450	32.870	23.068	5,944,163
2022-04-26	33.230	33.990	32.460	32.640	22.907	6,473,453
2022-04-25	35.700	35.700	32.900	33.180	23.286	6,963,178
2022-04-22	35.120	35.290	34.050	35.200	24.703	5,285,761
2022-04-21	36.240	36.760	34.500	35.200	24.703	5,729,320
2022-04-20	35.720	37.060	35.500	35.920	25.209	6,494,762
2022-04-19	35.560	37.200	35.310	35.720	25.068	6,156,323
2022-04-18	35.810	36.100	34.900	35.780	25.110	4,129,890
2022-04-15	35.880	36.290	35.150	36.290	25.468	3,612,907
2022-04-14	36.380	36.770	35.790	36.380	25.531	4,255,764
2022-04-13	37.090	37.880	36.400	36.400	25.545	4,155,412
2022-04-12	35.300	37.670	35.300	37.530	26.338	4,866,148
2022-04-11	36.000	36.580	35.250	35.660	25.026	3,964,322
2022-04-08	37.200	37.940	35.880	36.350	25.510	7,448,310
2022-04-07	38.600	38.880	37.030	37.380	26.233	5,879,682
2022-04-06	39.380	39.710	38.450	38.970	27.349	4,396,823
2022-04-01	40.010	40.010	38.700	39.380	27.637	4,371,712
2022-03-31	40.010	41.900	39.790	40.000	28.072	8,137,383
2022-03-30	39.460	40.660	38.900	40.180	28.198	6,453,126
2022-03-29	39.690	39.930	38.600	39.200	27.510	5,237,961
2022-03-28	40.630	40.640	39.110	39.700	27.861	5,519,260
2022-03-25	41.660	42.210	40.870	41.030	28.795	4,482,332
2022-03-24	41.300	42.180	41.020	42.010	29.482	3,875,533
2022-03-23	41.600	41.680	40.710	41.450	29.089	4,413,215
2022-03-22	42.740	42.890	41.290	41.450	29.089	3,616,999
2022-03-21	43.000	43.480	42.100	42.740	29.995	4,176,103
2022-03-18	42.700	42.970	41.790	42.300	29.686	4,695,989
2022-03-17	42.800	43.840	42.050	42.560	29.869	7,102,645
2022-03-16	43.050	43.670	39.830	42.400	29.756	11,915,472
2022-03-15	44.610	44.610	41.680	42.460	29.798	8,577,555
2022-03-14	50.410	50.600	44.000	45.300	31.791	17,231,935
2022-03-11	43.030	47.730	42.320	47.730	33.497	13,546,625
2022-03-10	43.630	44.400	43.280	43.390	30.451	3,683,537
2022-03-09	43.390	43.850	40.880	43.220	30.332	4,866,117
2022-03-08	46.450	46.600	43.100	43.740	30.697	7,790,629
2022-03-07	48.480	48.490	45.700	46.380	32.549	5,414,234
2022-03-04	48.400	49.220	48.200	48.500	34.037	2,039,468
2022-03-03	48.060	49.310	48.060	48.630	34.128	3,795,010
2022-03-02	48.770	48.770	47.550	48.390	33.960	3,695,295
2022-03-01	49.410	50.280	48.180	49.210	34.535	3,285,937
2022-02-28	49.200	49.500	48.480	49.410	34.676	3,109,849
2022-02-25	49.220	49.740	48.950	49.400	34.669	2,932,808
2022-02-24	49.000	49.690	47.750	49.370	34.648	2,579,501
2022-02-23	49.290	49.830	48.880	49.440	34.697	1,986,748
2022-02-22	49.910	49.910	48.800	49.290	34.592	1,932,250
2022-02-21	50.360	50.360	49.730	50.000	35.090	1,300,651
2022-02-18	49.860	50.550	49.140	50.130	35.181	1,757,595
2022-02-17	50.290	50.590	49.680	50.050	35.125	2,347,581
2022-02-16	50.180	51.100	49.680	50.180	35.216	2,731,353
2022-02-15	49.670	49.680	48.000	49.380	34.655	4,549,024
2022-02-14	50.630	51.200	49.010	49.690	34.872	2,712,512
2022-02-11	51.840	52.800	50.010	50.600	35.511	3,032,880
2022-02-10	50.340	52.600	49.660	52.400	36.774	4,924,756
2022-02-09	51.400	53.000	49.620	50.200	35.230	3,709,232
2022-02-08	51.130	51.800	50.260	51.400	36.072	3,016,829
2022-02-07	50.350	51.820	50.100	50.690	35.574	3,866,268
2022-01-28	50.890	51.150	49.240	49.350	34.634	4,341,947

← NewerPage 19 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.