Yifeng Pharmacy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 23.000 | 23.590 | 22.810 | 23.380 | 23.380 | 3,624,103 |
| 2025-01-16 | 23.690 | 24.170 | 23.030 | 23.200 | 23.200 | 6,520,718 |
| 2025-01-15 | 24.420 | 24.630 | 23.620 | 23.700 | 23.700 | 4,936,741 |
| 2025-01-14 | 24.000 | 24.560 | 23.650 | 24.420 | 24.420 | 5,712,090 |
| 2025-01-13 | 24.300 | 24.990 | 24.010 | 24.200 | 24.200 | 6,299,431 |
| 2025-01-10 | 24.450 | 24.790 | 24.150 | 24.510 | 24.510 | 4,344,426 |
| 2025-01-09 | 23.850 | 25.110 | 23.610 | 24.450 | 24.450 | 10,488,284 |
| 2025-01-08 | 23.580 | 24.020 | 23.350 | 23.870 | 23.870 | 3,732,301 |
| 2025-01-07 | 24.240 | 24.250 | 23.400 | 23.710 | 23.710 | 5,014,377 |
| 2025-01-06 | 23.390 | 24.650 | 23.230 | 24.240 | 24.240 | 9,581,784 |
| 2025-01-03 | 23.720 | 23.930 | 23.160 | 23.300 | 23.300 | 6,479,447 |
| 2025-01-02 | 24.260 | 24.490 | 23.550 | 23.770 | 23.770 | 6,070,509 |
| 2024-12-31 | 24.390 | 24.900 | 24.100 | 24.130 | 24.130 | 4,469,919 |
| 2024-12-30 | 24.790 | 25.030 | 24.260 | 24.300 | 24.300 | 5,158,871 |
| 2024-12-27 | 24.840 | 25.240 | 24.520 | 24.790 | 24.790 | 5,586,888 |
| 2024-12-26 | 25.000 | 25.230 | 24.740 | 24.890 | 24.890 | 4,948,589 |
| 2024-12-25 | 25.900 | 25.980 | 25.050 | 25.200 | 25.200 | 4,984,925 |
| 2024-12-24 | 25.100 | 25.990 | 25.000 | 25.730 | 25.730 | 5,785,117 |
| 2024-12-23 | 25.760 | 26.000 | 25.010 | 25.130 | 25.130 | 8,744,795 |
| 2024-12-20 | 25.540 | 26.500 | 25.400 | 25.900 | 25.900 | 8,248,689 |
| 2024-12-19 | 25.650 | 26.100 | 25.400 | 25.600 | 25.600 | 6,467,739 |
| 2024-12-18 | 25.950 | 25.960 | 24.980 | 25.830 | 25.830 | 9,887,393 |
| 2024-12-17 | 25.520 | 26.470 | 25.250 | 25.950 | 25.950 | 13,915,409 |
| 2024-12-16 | 24.980 | 25.850 | 24.910 | 25.450 | 25.450 | 14,480,732 |
| 2024-12-13 | 25.090 | 25.600 | 24.850 | 24.890 | 24.890 | 13,274,502 |
| 2024-12-12 | 24.250 | 25.350 | 23.950 | 25.180 | 25.180 | 13,125,564 |
| 2024-12-11 | 23.750 | 24.500 | 23.750 | 24.330 | 24.330 | 6,186,940 |
| 2024-12-10 | 24.100 | 24.840 | 23.870 | 24.000 | 24.000 | 14,066,902 |
| 2024-12-09 | 23.550 | 23.700 | 23.190 | 23.380 | 23.380 | 5,519,482 |
| 2024-12-06 | 23.030 | 23.710 | 23.030 | 23.550 | 23.550 | 7,351,365 |
| 2024-12-05 | 23.020 | 23.270 | 23.000 | 23.270 | 23.270 | 4,639,000 |
| 2024-12-04 | 23.410 | 23.680 | 23.100 | 23.240 | 23.240 | 6,913,704 |
| 2024-12-03 | 23.800 | 23.850 | 23.250 | 23.460 | 23.460 | 7,700,237 |
| 2024-12-02 | 23.430 | 24.100 | 23.210 | 23.920 | 23.920 | 9,654,174 |
| 2024-11-29 | 23.210 | 23.750 | 23.050 | 23.420 | 23.420 | 11,174,039 |
| 2024-11-28 | 23.390 | 23.680 | 22.890 | 23.420 | 23.420 | 12,379,231 |
| 2024-11-27 | 22.900 | 23.310 | 22.600 | 23.300 | 23.300 | 6,218,002 |
| 2024-11-26 | 22.890 | 23.380 | 22.810 | 22.890 | 22.890 | 6,495,749 |
| 2024-11-25 | 22.480 | 23.160 | 22.430 | 22.960 | 22.960 | 11,267,146 |
| 2024-11-22 | 23.460 | 23.620 | 22.560 | 22.560 | 22.560 | 10,507,080 |
| 2024-11-21 | 23.880 | 23.960 | 23.350 | 23.550 | 23.550 | 11,474,584 |
| 2024-11-20 | 24.010 | 24.140 | 23.600 | 23.960 | 23.960 | 9,283,080 |
| 2024-11-19 | 24.000 | 24.260 | 23.560 | 24.030 | 24.030 | 7,498,625 |
| 2024-11-18 | 24.400 | 24.860 | 23.780 | 24.000 | 24.000 | 8,559,605 |
| 2024-11-15 | 24.970 | 25.240 | 24.390 | 24.400 | 24.400 | 9,738,393 |
| 2024-11-14 | 25.560 | 25.920 | 24.910 | 25.030 | 25.030 | 14,396,193 |
| 2024-11-13 | 26.580 | 26.620 | 25.360 | 25.570 | 25.570 | 15,594,008 |
| 2024-11-12 | 25.700 | 27.250 | 25.660 | 26.590 | 26.590 | 23,322,526 |
| 2024-11-11 | 25.630 | 25.990 | 25.250 | 25.660 | 25.660 | 12,661,271 |
| 2024-11-08 | 26.590 | 26.800 | 25.780 | 25.830 | 25.830 | 12,539,371 |
| 2024-11-07 | 25.520 | 26.800 | 25.380 | 26.470 | 26.470 | 18,561,414 |
| 2024-11-06 | 25.570 | 26.610 | 25.350 | 25.820 | 25.820 | 19,763,311 |
| 2024-11-05 | 25.640 | 25.850 | 25.160 | 25.750 | 25.750 | 19,348,786 |
| 2024-11-04 | 26.250 | 27.440 | 25.160 | 25.900 | 25.900 | 30,788,549 |
| 2024-11-01 | 23.660 | 26.100 | 23.460 | 26.100 | 26.100 | 24,340,684 |
| 2024-10-31 | 22.820 | 24.250 | 22.710 | 23.730 | 23.730 | 13,778,757 |
| 2024-10-30 | 23.940 | 24.290 | 22.600 | 22.970 | 22.970 | 19,624,743 |
| 2024-10-29 | 25.090 | 25.200 | 24.280 | 24.380 | 24.380 | 7,455,228 |
| 2024-10-28 | 24.800 | 25.050 | 24.130 | 24.980 | 24.980 | 10,289,491 |
| 2024-10-25 | 24.360 | 24.980 | 23.800 | 24.860 | 24.860 | 9,558,827 |
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.