Yifeng Pharmacy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 22.430 | 23.140 | 22.330 | 22.800 | 22.800 | 14,047,619 |
| 2026-01-13 | 22.100 | 22.870 | 22.100 | 22.420 | 22.420 | 15,774,002 |
| 2026-01-12 | 22.260 | 22.260 | 22.000 | 22.000 | 22.000 | 10,688,691 |
| 2026-01-09 | 22.070 | 22.300 | 22.020 | 22.210 | 22.210 | 8,284,452 |
| 2026-01-08 | 22.100 | 22.280 | 22.010 | 22.080 | 22.080 | 6,144,057 |
| 2026-01-07 | 22.050 | 22.380 | 21.890 | 22.180 | 22.180 | 10,616,838 |
| 2026-01-06 | 21.910 | 22.290 | 21.650 | 22.120 | 22.120 | 12,476,992 |
| 2026-01-05 | 21.720 | 21.900 | 21.610 | 21.870 | 21.870 | 8,597,964 |
| 2025-12-31 | 21.660 | 21.940 | 21.450 | 21.720 | 21.720 | 7,447,392 |
| 2025-12-30 | 22.090 | 22.110 | 21.600 | 21.660 | 21.660 | 10,043,422 |
| 2025-12-29 | 22.430 | 22.470 | 21.950 | 21.970 | 21.970 | 8,790,194 |
| 2025-12-26 | 22.560 | 22.750 | 22.300 | 22.490 | 22.490 | 6,341,169 |
| 2025-12-25 | 22.400 | 22.580 | 22.180 | 22.500 | 22.500 | 6,338,370 |
| 2025-12-24 | 22.390 | 22.480 | 22.070 | 22.260 | 22.260 | 5,113,711 |
| 2025-12-23 | 22.130 | 22.420 | 22.040 | 22.200 | 22.200 | 7,570,266 |
| 2025-12-22 | 22.200 | 22.200 | 21.880 | 22.060 | 22.060 | 9,230,859 |
| 2025-12-19 | 22.130 | 22.500 | 21.780 | 22.210 | 22.210 | 14,187,456 |
| 2025-12-18 | 21.520 | 22.200 | 21.480 | 22.080 | 22.080 | 11,446,071 |
| 2025-12-17 | 21.040 | 21.750 | 20.810 | 21.630 | 21.630 | 14,296,268 |
| 2025-12-16 | 21.510 | 21.560 | 20.980 | 21.120 | 21.120 | 15,115,713 |
| 2025-12-15 | 22.200 | 22.260 | 21.350 | 21.490 | 21.490 | 16,232,332 |
| 2025-12-12 | 22.500 | 22.560 | 22.200 | 22.320 | 22.320 | 10,658,302 |
| 2025-12-11 | 22.730 | 22.900 | 22.410 | 22.520 | 22.520 | 8,267,419 |
| 2025-12-10 | 22.960 | 23.000 | 22.560 | 22.720 | 22.720 | 7,901,977 |
| 2025-12-09 | 23.060 | 23.250 | 22.840 | 22.910 | 22.910 | 6,096,633 |
| 2025-12-08 | 23.320 | 23.450 | 23.000 | 23.100 | 23.100 | 6,641,370 |
| 2025-12-05 | 23.250 | 23.370 | 22.950 | 23.320 | 23.320 | 6,463,584 |
| 2025-12-04 | 23.500 | 23.530 | 23.160 | 23.340 | 23.340 | 5,033,420 |
| 2025-12-03 | 23.420 | 23.750 | 23.050 | 23.550 | 23.550 | 10,926,738 |
| 2025-12-02 | 22.600 | 23.640 | 22.600 | 23.470 | 23.470 | 16,980,040 |
| 2025-12-01 | 22.540 | 22.620 | 22.170 | 22.620 | 22.620 | 11,113,555 |
| 2025-11-28 | 22.970 | 23.020 | 22.450 | 22.620 | 22.620 | 7,649,380 |
| 2025-11-27 | 23.320 | 23.350 | 22.930 | 22.950 | 22.950 | 7,611,200 |
| 2025-11-26 | 23.250 | 23.510 | 23.130 | 23.300 | 23.300 | 5,974,108 |
| 2025-11-25 | 23.010 | 23.600 | 22.780 | 23.330 | 23.330 | 11,749,428 |
| 2025-11-24 | 23.360 | 23.660 | 22.700 | 22.930 | 22.930 | 17,651,710 |
| 2025-11-21 | 23.690 | 23.910 | 23.200 | 23.330 | 23.330 | 6,956,137 |
| 2025-11-20 | 23.880 | 24.060 | 23.720 | 23.730 | 23.730 | 3,550,032 |
| 2025-11-19 | 23.860 | 24.250 | 23.760 | 24.010 | 24.010 | 5,855,648 |
| 2025-11-18 | 24.230 | 24.680 | 23.810 | 23.900 | 23.900 | 8,253,131 |
| 2025-11-17 | 24.690 | 24.750 | 23.890 | 24.320 | 24.320 | 8,619,863 |
| 2025-11-14 | 24.620 | 25.500 | 24.620 | 24.880 | 24.880 | 9,799,964 |
| 2025-11-13 | 25.170 | 25.170 | 24.360 | 24.730 | 24.730 | 7,485,396 |
| 2025-11-12 | 24.530 | 25.520 | 24.380 | 24.840 | 24.840 | 15,378,954 |
| 2025-11-11 | 24.550 | 24.660 | 24.090 | 24.310 | 24.310 | 6,027,493 |
| 2025-11-10 | 23.640 | 25.060 | 23.560 | 24.540 | 24.540 | 13,505,720 |
| 2025-11-07 | 23.270 | 23.820 | 23.040 | 23.680 | 23.680 | 8,808,299 |
| 2025-11-06 | 23.390 | 23.460 | 23.150 | 23.240 | 23.240 | 6,620,089 |
| 2025-11-05 | 23.530 | 23.740 | 23.160 | 23.380 | 23.380 | 6,967,002 |
| 2025-11-04 | 24.560 | 24.560 | 23.670 | 23.760 | 23.760 | 9,840,035 |
| 2025-11-03 | 24.430 | 24.950 | 24.350 | 24.550 | 24.550 | 7,055,223 |
| 2025-10-31 | 24.530 | 24.720 | 24.260 | 24.420 | 24.420 | 5,353,972 |
| 2025-10-30 | 25.340 | 25.400 | 24.650 | 24.650 | 24.650 | 8,855,981 |
| 2025-10-29 | 25.340 | 25.580 | 24.900 | 25.490 | 25.490 | 6,282,751 |
| 2025-10-28 | 25.190 | 25.510 | 24.850 | 25.490 | 25.490 | 6,567,776 |
| 2025-10-27 | 25.020 | 25.620 | 24.910 | 25.340 | 25.340 | 6,453,891 |
| 2025-10-24 | 25.490 | 25.650 | 25.110 | 25.210 | 25.210 | 4,831,034 |
| 2025-10-23 | 25.080 | 25.760 | 25.000 | 25.440 | 25.440 | 7,412,590 |
| 2025-10-22 | 25.070 | 25.570 | 25.010 | 25.110 | 25.110 | 5,099,059 |
| 2025-10-21 | 25.300 | 25.430 | 24.730 | 25.110 | 25.110 | 8,348,692 |
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.