Yifeng Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	23.610	23.850	23.510	23.680	23.680	7,435,029
2025-07-17	23.900	24.150	23.430	23.600	23.600	8,832,808
2025-07-16	23.310	23.950	23.310	23.900	23.900	6,305,980
2025-07-15	24.290	24.340	23.280	23.310	23.310	13,534,050
2025-07-14	24.430	24.500	24.280	24.290	24.290	3,845,769
2025-07-11	24.780	24.870	24.440	24.460	24.460	4,279,305
2025-07-10	24.450	25.000	24.350	24.810	24.810	5,880,074
2025-07-09	24.680	24.750	24.300	24.440	24.440	5,017,532
2025-07-08	24.830	24.990	24.530	24.700	24.700	5,416,609
2025-07-07	24.900	25.080	24.450	24.860	24.860	6,499,205
2025-07-04	24.750	25.100	24.650	24.990	24.990	6,186,670
2025-07-03	24.480	24.930	24.410	24.710	24.710	5,048,851
2025-07-02	24.580	24.770	24.260	24.570	24.570	4,700,459
2025-07-01	24.470	24.670	24.210	24.590	24.590	4,578,769
2025-06-30	23.680	24.740	23.580	24.470	24.470	11,316,899
2025-06-27	23.500	23.770	23.480	23.660	23.660	6,133,528
2025-06-26	23.690	23.770	23.500	23.610	23.610	6,226,795
2025-06-25	23.770	23.840	23.190	23.680	23.680	9,384,247
2025-06-24	23.100	23.820	23.070	23.670	23.670	8,963,075
2025-06-23	23.400	23.570	22.950	23.070	23.070	8,547,044
2025-06-20	23.580	23.810	23.420	23.530	23.530	8,511,260
2025-06-19	23.820	24.090	23.510	23.580	23.580	5,487,587
2025-06-18	24.080	24.150	23.650	23.820	23.820	7,109,130
2025-06-17	24.740	24.970	24.400	24.490	24.490	7,932,468
2025-06-16	24.830	25.650	24.660	24.740	24.740	8,335,529
2025-06-13	25.010	25.110	24.500	25.020	25.020	10,966,282
2025-06-12	25.380	25.570	25.130	25.420	25.420	9,718,594
2025-06-11	25.710	25.910	25.380	25.420	25.420	5,338,651
2025-06-10	25.800	26.410	25.650	25.650	25.650	7,920,875
2025-06-09	26.400	26.440	25.590	25.750	25.750	8,687,518
2025-06-06	26.390	26.830	26.290	26.300	26.300	5,578,781
2025-06-05	26.970	27.170	26.720	26.830	26.830	4,831,631
2025-06-04	26.460	27.250	26.250	26.930	26.930	6,691,061
2025-06-03	25.960	26.780	25.810	26.430	26.430	6,884,984
2025-05-30	26.140	26.560	26.040	26.060	26.060	6,121,926
2025-05-29	26.730	26.920	26.000	26.170	26.170	8,051,588
2025-05-28	26.910	26.970	26.580	26.920	26.920	3,107,141
2025-05-27	27.270	27.500	26.800	26.900	26.900	3,242,767
2025-05-26	27.160	27.560	26.880	27.300	27.300	2,659,297
2025-05-23	27.480	27.810	27.160	27.180	27.180	5,576,823
2025-05-22	27.830	28.020	27.140	27.300	27.300	5,912,092
2025-05-21	28.050	28.800	27.970	28.060	28.060	7,310,574
2025-05-20	27.660	28.050	27.310	27.760	27.760	3,765,726
2025-05-19	27.890	28.120	27.260	27.500	27.500	4,217,249
2025-05-16	27.260	27.960	26.960	27.960	27.960	6,326,398
2025-05-15	27.350	27.580	27.070	27.300	27.300	7,820,043
2025-05-14	27.680	27.910	27.260	27.350	27.350	7,707,995
2025-05-13	27.700	27.850	27.330	27.770	27.770	7,884,189
2025-05-12	27.740	28.090	27.130	27.750	27.750	7,468,337
2025-05-09	27.730	28.220	27.620	27.830	27.830	3,197,812
2025-05-08	27.510	28.150	27.310	27.740	27.740	5,248,667
2025-05-07	28.180	28.380	27.150	27.780	27.780	7,573,885
2025-05-06	28.190	28.370	27.720	28.180	28.180	10,962,270
2025-04-30	27.940	28.760	27.720	28.400	28.400	7,434,574
2025-04-29	27.600	28.190	27.370	28.000	28.000	6,079,846
2025-04-28	26.450	27.760	26.450	27.510	27.510	10,854,384
2025-04-25	28.600	28.790	26.430	26.810	26.810	15,335,024
2025-04-24	28.350	28.690	28.100	28.560	28.560	5,579,467
2025-04-23	28.970	29.140	27.840	28.380	28.380	5,955,302
2025-04-22	28.440	29.200	28.270	28.960	28.960	4,677,912

← NewerPage 6 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.