Yifeng Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	50.890	51.150	49.240	49.350	34.634	4,341,947
2022-01-27	51.890	51.890	50.010	51.550	36.178	4,713,982
2022-01-26	53.390	53.900	50.500	52.600	36.915	5,387,995
2022-01-25	54.350	54.410	52.640	53.400	37.476	2,986,835
2022-01-24	54.000	54.650	52.660	54.290	38.101	2,695,267
2022-01-21	54.510	55.220	53.200	54.290	38.101	3,946,005
2022-01-20	55.550	56.190	54.500	55.200	38.739	2,738,271
2022-01-19	54.450	57.000	54.000	55.990	39.294	4,453,401
2022-01-18	55.180	55.340	53.980	54.990	38.592	3,097,200
2022-01-17	54.010	56.400	53.150	55.550	38.985	7,753,316
2022-01-14	53.690	56.390	52.620	55.680	39.076	7,710,621
2022-01-13	54.010	56.160	53.100	53.460	37.518	6,050,137
2022-01-12	53.460	54.800	52.750	54.470	38.227	4,634,091
2022-01-11	54.480	54.580	53.000	53.260	37.378	5,548,050
2022-01-10	55.050	55.980	53.780	54.520	38.262	7,267,177
2022-01-07	54.360	56.800	54.190	56.290	39.504	8,439,326
2022-01-06	55.580	56.390	53.400	54.390	38.171	8,076,285
2022-01-05	57.460	57.770	54.870	55.590	39.013	10,282,203
2022-01-04	55.750	58.780	55.750	57.530	40.374	16,911,284
2021-12-31	52.600	57.240	52.500	55.110	38.676	11,245,452
2021-12-30	54.430	54.440	52.020	52.600	36.915	9,239,400
2021-12-29	54.080	55.760	53.490	54.190	38.030	10,952,548
2021-12-28	52.000	55.580	51.800	53.940	37.855	18,315,868
2021-12-27	49.000	53.770	48.900	52.950	37.160	14,938,736
2021-12-24	49.150	49.560	48.390	48.880	34.304	2,680,463
2021-12-23	49.490	49.690	48.330	48.950	34.353	2,646,151
2021-12-22	49.380	49.890	48.900	49.730	34.900	3,283,779
2021-12-21	49.070	50.800	49.060	49.300	34.599	3,191,907
2021-12-20	49.820	50.420	49.130	49.480	34.725	3,908,933
2021-12-17	51.020	51.020	49.780	50.040	35.118	3,391,950
2021-12-16	51.060	51.420	49.230	50.510	35.448	6,304,016
2021-12-15	52.010	52.380	50.880	51.020	35.806	4,306,520
2021-12-14	51.370	52.500	51.160	52.230	36.655	6,820,604
2021-12-13	51.140	52.500	49.500	51.630	36.234	8,265,475
2021-12-10	51.320	51.320	49.620	50.800	35.651	10,685,927
2021-12-09	46.920	51.320	46.710	51.320	36.016	16,878,276
2021-12-08	45.860	46.770	45.450	46.650	32.739	5,850,343
2021-12-07	44.610	45.910	44.610	45.630	32.023	6,947,788
2021-12-06	44.420	45.150	44.070	44.460	31.202	4,167,171
2021-12-03	44.100	44.780	44.020	44.400	31.160	3,232,493
2021-12-02	44.730	44.950	44.370	44.480	31.216	3,407,786
2021-12-01	45.150	45.340	44.000	44.760	31.412	5,971,743
2021-11-30	46.090	46.340	44.700	45.150	31.686	5,841,873
2021-11-29	46.930	47.800	45.810	46.140	32.381	4,489,807
2021-11-26	47.390	47.770	46.820	47.280	33.181	4,123,985
2021-11-25	47.910	49.270	47.610	47.760	33.518	7,163,333
2021-11-24	47.600	48.100	46.500	47.910	33.623	6,773,594
2021-11-23	45.890	47.650	45.440	47.460	33.307	7,402,056
2021-11-22	46.800	46.960	45.680	46.000	32.283	8,329,697
2021-11-19	47.210	47.440	46.800	46.980	32.970	5,126,528
2021-11-18	47.510	47.930	46.650	47.100	33.055	4,875,361
2021-11-17	48.130	48.490	47.360	47.510	33.342	5,419,549
2021-11-16	48.500	48.910	47.700	48.180	33.813	4,458,056
2021-11-15	48.240	48.810	47.810	48.500	34.037	5,042,829
2021-11-12	48.310	48.900	47.580	48.240	33.855	2,989,894
2021-11-11	47.930	48.750	47.700	48.500	34.037	2,523,169
2021-11-10	48.500	48.860	47.100	48.430	33.988	5,614,791
2021-11-09	48.610	49.450	47.890	49.000	34.388	3,362,766
2021-11-08	51.000	51.000	48.630	49.000	34.388	4,421,127
2021-11-05	51.330	51.700	49.990	50.000	35.090	4,637,038

← NewerPage 20 of 21 · 1,213 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.