Yifeng Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	28.140	28.600	27.850	28.380	28.380	4,394,095
2025-04-18	28.080	28.640	27.900	28.380	28.380	3,861,888
2025-04-17	28.890	29.260	27.700	28.660	28.660	7,783,267
2025-04-16	28.880	29.060	27.720	29.060	29.060	8,327,134
2025-04-15	28.290	28.900	27.960	28.450	28.450	6,197,719
2025-04-14	28.010	28.680	28.010	28.290	28.290	6,429,995
2025-04-11	28.420	28.880	27.700	28.330	28.330	10,791,707
2025-04-10	27.980	28.450	27.200	28.430	28.430	17,096,837
2025-04-09	26.040	27.590	25.220	27.590	27.590	22,397,383
2025-04-08	25.610	26.410	25.500	26.300	26.300	15,591,341
2025-04-07	25.700	26.700	24.520	25.690	25.690	11,673,593
2025-04-03	25.670	26.500	25.600	26.340	26.340	6,485,431
2025-04-02	25.700	26.590	25.460	25.890	25.890	6,651,913
2025-04-01	24.900	26.180	24.790	25.730	25.730	11,218,606
2025-03-31	24.760	25.280	24.640	24.910	24.910	4,432,142
2025-03-28	25.480	26.380	24.900	24.940	24.940	4,743,588
2025-03-27	24.740	25.680	24.500	25.490	25.490	6,487,374
2025-03-26	25.000	25.120	24.660	24.710	24.710	2,986,567
2025-03-25	24.600	25.380	24.400	25.080	25.080	5,268,277
2025-03-24	24.610	24.890	24.400	24.570	24.570	2,578,254
2025-03-21	25.420	25.490	24.730	24.750	24.750	4,445,410
2025-03-20	24.860	25.700	24.630	25.300	25.300	9,715,702
2025-03-19	24.880	24.970	24.640	24.950	24.950	4,266,760
2025-03-18	24.890	25.100	24.330	24.880	24.880	5,953,262
2025-03-17	25.240	25.280	24.840	24.850	24.850	4,917,118
2025-03-14	24.760	25.430	24.740	25.300	25.300	11,154,681
2025-03-13	24.110	25.090	24.090	24.970	24.970	11,595,007
2025-03-12	24.370	24.570	23.950	24.090	24.090	6,300,142
2025-03-11	24.000	24.410	23.680	24.370	24.370	10,147,259
2025-03-10	23.260	24.420	23.110	24.300	24.300	16,283,472
2025-03-07	22.950	23.220	22.780	23.080	23.080	5,970,760
2025-03-06	23.000	23.100	22.660	23.010	23.010	11,727,976
2025-03-05	23.620	23.780	22.930	22.930	22.930	7,780,657
2025-03-04	23.550	23.930	23.430	23.620	23.620	4,507,245
2025-03-03	23.420	24.810	23.420	23.710	23.710	8,862,702
2025-02-28	23.620	24.010	23.410	23.480	23.480	6,813,255
2025-02-27	23.810	23.910	23.380	23.620	23.620	5,779,140
2025-02-26	23.600	23.870	23.470	23.810	23.810	4,989,593
2025-02-25	24.320	24.440	23.460	23.610	23.610	8,145,689
2025-02-24	24.700	24.870	24.160	24.500	24.500	8,109,775
2025-02-21	25.090	25.280	24.610	24.800	24.800	5,998,948
2025-02-20	24.500	25.750	24.420	24.870	24.870	10,576,671
2025-02-19	24.360	24.750	24.060	24.500	24.500	6,992,136
2025-02-18	24.780	24.990	24.480	24.650	24.650	5,228,980
2025-02-17	25.810	25.920	24.870	24.910	24.910	9,209,988
2025-02-14	24.950	25.920	24.880	25.800	25.800	11,530,087
2025-02-13	23.580	25.150	23.470	24.940	24.940	13,043,727
2025-02-12	23.370	23.680	23.110	23.600	23.600	4,053,305
2025-02-11	23.910	23.950	23.230	23.480	23.480	5,737,644
2025-02-10	23.500	24.000	23.260	23.890	23.890	7,733,750
2025-02-07	22.990	23.690	22.800	23.450	23.450	9,569,417
2025-02-06	23.280	23.290	22.810	23.000	23.000	7,771,413
2025-02-05	23.070	23.190	22.510	23.190	23.190	5,973,728
2025-01-27	22.710	23.180	22.550	22.900	22.900	6,503,885
2025-01-24	22.830	23.110	22.650	22.710	22.710	5,444,810
2025-01-23	23.170	23.430	22.990	23.040	23.040	3,759,251
2025-01-22	23.110	23.500	22.770	22.990	22.990	4,039,449
2025-01-21	23.830	23.900	23.100	23.520	23.520	4,738,216
2025-01-20	23.540	24.250	23.450	23.660	23.660	4,614,821
2025-01-17	23.000	23.590	22.810	23.380	23.380	3,624,103

← NewerPage 7 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.