Yifeng Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	24.700	25.500	24.700	25.320	25.320	12,995,938
2025-10-17	24.310	24.820	24.260	24.700	24.700	8,129,750
2025-10-16	24.080	24.620	24.030	24.410	24.410	7,535,549
2025-10-15	24.070	24.420	24.040	24.140	24.140	5,048,720
2025-10-14	24.500	24.570	24.010	24.110	24.110	6,478,781
2025-10-13	24.000	25.000	23.990	24.520	24.520	6,516,773
2025-10-10	24.470	24.830	24.380	24.510	24.510	5,706,954
2025-10-09	24.350	24.910	23.930	24.590	24.590	10,589,468
2025-09-30	24.410	24.800	24.170	24.650	24.650	5,713,910
2025-09-29	24.820	24.860	24.310	24.610	24.610	7,474,443
2025-09-26	24.570	25.060	24.370	24.820	24.820	4,860,535
2025-09-25	25.320	25.320	24.630	24.650	24.650	8,274,933
2025-09-24	24.520	25.560	24.410	25.290	25.290	7,464,144
2025-09-23	24.750	24.750	24.090	24.540	24.540	8,912,996
2025-09-22	25.220	25.500	24.550	24.750	24.750	6,261,947
2025-09-19	25.400	25.490	25.070	25.220	25.220	5,367,537
2025-09-18	26.230	26.560	25.380	25.460	25.460	8,478,252
2025-09-17	25.530	26.520	25.450	26.220	26.220	10,674,861
2025-09-16	25.850	26.010	25.550	25.840	25.840	5,720,482
2025-09-15	25.700	26.060	25.580	25.860	25.860	6,620,121
2025-09-12	26.060	26.350	25.650	25.760	25.760	7,191,837
2025-09-11	25.500	26.290	25.080	26.180	26.180	11,042,250
2025-09-10	25.900	26.310	25.480	25.650	25.650	9,253,655
2025-09-09	26.000	26.560	25.660	25.890	25.890	11,090,865
2025-09-08	24.790	26.190	24.790	26.180	26.180	18,605,216
2025-09-05	24.950	25.080	24.480	24.870	24.870	11,063,543
2025-09-04	24.920	25.150	24.650	25.000	25.000	11,044,211
2025-09-03	24.500	25.300	24.300	24.930	24.930	20,391,912
2025-09-02	23.580	24.700	23.420	24.420	24.420	27,199,817
2025-09-01	23.870	23.930	23.420	23.510	23.510	13,432,593
2025-08-29	23.990	24.330	23.610	23.740	23.740	12,901,690
2025-08-28	23.590	23.980	23.480	23.980	23.980	10,470,519
2025-08-27	24.080	24.190	23.610	23.620	23.620	10,974,513
2025-08-26	24.120	24.200	23.850	24.050	24.050	9,557,845
2025-08-25	24.500	24.530	23.800	24.130	24.130	15,045,916
2025-08-22	24.490	24.590	24.370	24.540	24.540	6,899,884
2025-08-21	24.300	24.690	24.240	24.490	24.490	8,809,953
2025-08-20	24.060	24.300	23.790	24.270	24.270	5,870,647
2025-08-19	23.880	24.360	23.800	24.060	24.060	9,419,876
2025-08-18	23.410	23.950	23.350	23.870	23.870	10,093,091
2025-08-15	23.670	23.700	23.220	23.370	23.370	11,248,270
2025-08-14	23.810	24.060	23.690	23.710	23.710	7,007,139
2025-08-13	24.000	24.130	23.680	23.810	23.810	6,210,101
2025-08-12	24.050	24.110	23.800	23.870	23.870	5,386,529
2025-08-11	23.850	24.090	23.640	24.050	24.050	6,797,456
2025-08-08	23.950	24.830	23.880	23.930	23.930	7,754,511
2025-08-07	24.400	24.660	23.830	23.960	23.960	8,991,820
2025-08-06	24.500	24.570	24.260	24.500	24.500	5,993,871
2025-08-05	24.600	24.700	24.310	24.450	24.450	3,744,679
2025-08-04	24.120	24.790	23.910	24.600	24.600	6,747,917
2025-08-01	23.750	24.350	23.740	24.210	24.210	8,129,602
2025-07-31	24.120	24.150	23.700	23.710	23.710	8,676,113
2025-07-30	23.850	24.360	23.760	24.220	24.220	8,613,540
2025-07-29	23.920	24.050	23.600	23.850	23.850	13,614,745
2025-07-28	24.500	24.580	23.880	23.920	23.920	10,857,428
2025-07-25	24.400	24.880	24.270	24.440	24.440	9,363,392
2025-07-24	23.950	24.500	23.860	24.360	24.360	10,758,726
2025-07-23	24.000	24.180	23.780	23.960	23.960	11,266,397
2025-07-22	23.840	24.190	23.750	23.930	23.930	13,266,219
2025-07-21	23.560	24.080	23.560	23.840	23.840	8,262,153

← NewerPage 5 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.