Yifeng Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	21.150	21.650	21.060	21.430	21.430	14,823,576
2026-07-15	21.110	21.690	21.000	21.460	21.460	14,708,473
2026-07-14	20.600	22.000	20.600	21.350	21.350	17,879,154
2026-07-13	20.150	21.000	19.990	20.700	20.700	14,500,370
2026-07-10	20.010	20.620	19.800	20.110	20.110	9,925,596
2026-07-09	20.110	20.440	19.750	20.140	20.140	8,705,550
2026-07-08	20.120	20.750	19.870	20.240	20.240	9,730,003
2026-07-07	20.150	20.450	19.920	20.170	20.170	10,770,666
2026-07-06	19.800	20.360	19.630	20.080	20.080	11,886,262
2026-07-03	19.370	20.200	19.280	19.960	19.960	15,171,728
2026-07-02	19.150	19.750	18.980	19.270	19.270	18,216,279
2026-07-01	17.960	19.150	17.810	19.030	19.030	18,551,658
2026-06-30	18.880	18.920	17.940	17.980	17.980	10,902,527
2026-06-29	18.170	19.580	17.680	18.880	18.880	20,119,782
2026-06-26	18.700	18.750	18.160	18.180	18.180	6,745,594
2026-06-25	18.810	19.080	18.450	18.710	18.710	8,947,614
2026-06-24	19.400	20.020	19.050	19.240	18.840	16,498,020
2026-06-23	19.700	20.300	19.480	19.560	19.153	7,491,746
2026-06-22	19.800	19.830	19.250	19.750	19.339	9,641,701
2026-06-18	19.700	20.030	19.460	19.900	19.486	7,962,000
2026-06-17	20.120	20.160	19.680	19.780	19.780	7,139,045
2026-06-16	20.830	20.890	20.010	20.200	20.200	11,952,722
2026-06-15	21.550	22.090	20.820	20.910	20.910	17,624,127
2026-06-12	20.830	21.880	20.600	21.750	21.750	17,934,819
2026-06-11	21.150	21.250	20.540	20.820	20.820	6,744,074
2026-06-10	20.610	21.320	20.500	21.130	21.130	15,465,708
2026-06-09	20.470	21.080	20.340	20.690	20.690	10,848,805
2026-06-08	19.810	20.490	19.700	20.490	20.490	18,128,773
2026-06-05	19.780	20.340	19.700	19.900	19.900	11,664,092
2026-06-04	20.160	20.210	19.620	19.700	19.700	9,120,641
2026-06-03	20.490	20.600	19.880	20.110	20.110	11,340,202
2026-06-02	20.850	21.030	20.360	20.520	20.520	9,200,880
2026-06-01	20.850	21.160	20.650	20.930	20.930	11,912,083
2026-05-29	20.980	21.490	20.740	21.140	21.140	10,262,255
2026-05-28	20.960	21.250	20.770	21.080	21.080	6,264,396
2026-05-27	21.290	21.450	20.660	20.990	20.990	11,354,091
2026-05-26	20.860	21.640	20.750	21.350	21.350	15,518,028
2026-05-25	20.800	21.070	20.510	20.910	20.910	13,927,724
2026-05-22	21.310	21.480	20.760	20.770	20.770	12,469,643
2026-05-21	21.800	22.140	21.250	21.300	21.300	10,358,773
2026-05-20	22.150	22.410	21.750	21.820	21.820	8,748,310
2026-05-19	21.910	22.750	21.820	22.340	22.340	18,383,770
2026-05-18	22.850	22.850	20.800	22.130	22.130	41,604,127
2026-05-15	23.650	23.750	22.860	23.030	23.030	10,753,497
2026-05-14	23.390	23.860	23.230	23.640	23.640	9,273,922
2026-05-13	23.330	23.600	23.130	23.400	23.400	9,885,078
2026-05-12	23.090	23.460	22.820	23.330	23.330	14,846,429
2026-05-11	22.400	23.990	22.220	23.100	23.100	29,567,977
2026-05-08	22.330	22.540	22.100	22.220	22.220	12,714,571
2026-05-07	22.930	23.120	22.280	22.310	22.310	16,691,569
2026-05-06	23.200	23.320	22.850	22.890	22.890	11,028,735
2026-04-30	23.300	23.760	23.090	23.200	23.200	8,849,642
2026-04-29	23.240	23.620	23.040	23.430	23.430	8,233,810
2026-04-28	23.390	23.550	23.010	23.130	23.130	8,934,891
2026-04-27	23.980	24.050	23.300	23.500	23.500	10,187,522
2026-04-24	24.660	24.900	24.010	24.090	24.090	11,469,309
2026-04-23	24.120	24.790	24.000	24.700	24.700	21,456,151
2026-04-22	23.310	23.730	23.230	23.420	23.420	7,033,597
2026-04-21	22.660	23.580	22.660	23.400	23.400	11,045,079
2026-04-20	22.380	23.040	22.160	22.790	22.790	7,307,784

← NewerPage 2 of 2 · 120 trading days

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.