Yifeng Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	22.950	22.950	22.410	22.450	22.450	5,101,757
2026-04-16	23.160	23.240	22.800	22.950	22.950	7,195,053
2026-04-15	22.750	23.440	22.590	23.160	23.160	12,745,638
2026-04-14	22.460	22.590	21.900	22.530	22.530	12,533,769
2026-04-13	22.710	22.740	22.210	22.460	22.460	8,605,836
2026-04-10	22.610	23.050	22.420	22.800	22.800	7,430,641
2026-04-09	23.300	23.420	22.550	22.610	22.610	10,122,661
2026-04-08	23.430	23.700	23.200	23.440	23.440	8,038,214
2026-04-07	23.430	23.500	22.960	23.230	23.230	5,019,700
2026-04-03	23.860	23.940	23.350	23.410	23.410	5,137,506
2026-04-02	24.300	24.390	23.710	24.030	24.030	7,436,275
2026-04-01	24.450	24.590	23.700	24.460	24.460	8,750,344
2026-03-31	24.080	24.750	24.080	24.400	24.400	6,237,968
2026-03-30	23.940	24.500	23.830	24.170	24.170	7,238,039
2026-03-27	23.850	24.550	23.830	24.100	24.100	5,451,542
2026-03-26	23.860	24.430	23.820	23.910	23.910	8,069,644
2026-03-25	23.670	24.590	23.450	23.980	23.980	10,630,177
2026-03-24	23.670	23.900	23.380	23.670	23.670	6,780,337
2026-03-23	24.400	24.500	23.320	23.490	23.490	7,745,804
2026-03-20	23.970	24.980	23.840	24.450	24.450	8,973,635
2026-03-19	24.330	24.610	23.740	23.830	23.830	8,695,213
2026-03-18	24.600	24.800	24.330	24.520	24.520	6,021,271
2026-03-17	24.600	25.150	24.580	24.670	24.670	7,510,569
2026-03-16	24.560	25.330	24.470	24.590	24.590	15,907,609
2026-03-13	24.310	25.160	24.280	24.590	24.590	10,506,962
2026-03-12	24.070	24.600	23.960	24.480	24.480	9,043,027
2026-03-11	23.700	24.100	23.560	23.940	23.940	8,723,922
2026-03-10	24.000	24.400	23.660	23.790	23.790	7,765,479
2026-03-09	23.690	24.180	23.420	24.010	24.010	8,799,054
2026-03-06	23.250	23.850	23.140	23.770	23.770	5,871,497
2026-03-05	23.600	23.660	23.030	23.240	23.240	9,402,405
2026-03-04	23.700	23.970	23.120	23.310	23.310	11,061,398
2026-03-03	23.930	24.400	23.750	23.900	23.900	8,988,624
2026-03-02	24.010	24.350	23.740	23.970	23.970	7,477,089
2026-02-27	24.190	24.870	24.090	24.300	24.300	8,980,416
2026-02-26	24.450	24.550	23.840	24.240	24.240	9,182,255
2026-02-25	24.290	24.800	24.120	24.200	24.200	8,800,463
2026-02-24	24.420	24.520	24.100	24.290	24.290	4,864,623
2026-02-13	25.000	25.000	24.340	24.400	24.400	6,938,099
2026-02-12	25.200	25.230	24.700	24.820	24.820	10,320,297
2026-02-11	25.300	25.500	24.800	25.170	25.170	10,151,483
2026-02-10	25.650	25.650	25.240	25.380	25.380	6,064,217
2026-02-09	25.500	25.720	25.110	25.420	25.420	9,807,969
2026-02-06	25.460	25.770	25.030	25.190	25.190	14,334,416
2026-02-05	24.960	25.800	24.760	25.370	25.370	24,332,846
2026-02-04	23.500	24.800	23.380	24.760	24.760	18,065,838
2026-02-03	23.020	23.730	23.020	23.590	23.590	11,061,892
2026-02-02	23.890	23.890	22.900	22.970	22.970	20,286,955
2026-01-30	24.130	24.650	23.800	23.890	23.890	15,017,451
2026-01-29	23.940	24.530	23.340	24.170	24.170	13,563,129
2026-01-28	23.880	24.440	23.620	24.050	24.050	13,461,499
2026-01-27	24.400	24.700	23.830	23.970	23.970	14,350,976
2026-01-26	24.700	24.940	23.700	24.530	24.530	39,468,552
2026-01-23	24.000	24.810	24.000	24.810	24.810	28,432,691
2026-01-22	22.080	22.560	22.030	22.550	22.550	7,038,568
2026-01-21	22.250	22.390	22.050	22.160	22.160	5,873,874
2026-01-20	22.590	22.600	22.020	22.250	22.250	11,975,409
2026-01-19	22.000	22.610	21.900	22.550	22.550	12,499,455
2026-01-16	22.460	22.650	21.910	21.990	21.990	7,930,986
2026-01-15	22.680	22.800	22.460	22.500	22.500	6,982,261

← NewerPage 3 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.