Yifeng Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	24.330	24.800	24.220	24.220	24.220	5,491,103
2024-10-23	24.580	24.840	24.130	24.630	24.630	10,923,417
2024-10-22	23.500	24.760	23.220	24.710	24.710	14,891,589
2024-10-21	22.790	23.550	22.330	23.340	23.340	15,252,523
2024-10-18	22.240	23.160	22.020	22.580	22.580	15,884,263
2024-10-17	22.420	22.640	22.120	22.300	22.300	10,547,150
2024-10-16	21.970	22.900	21.940	22.310	22.310	12,883,928
2024-10-15	23.160	23.440	22.600	22.610	22.610	13,144,529
2024-10-14	23.170	23.470	22.300	23.310	23.310	20,967,481
2024-10-11	24.420	24.590	22.930	23.200	23.200	13,677,100
2024-10-10	24.300	25.020	23.410	24.420	24.420	20,754,448
2024-10-09	27.100	27.100	24.800	24.800	24.800	26,654,848
2024-10-08	28.070	28.070	26.610	27.560	27.560	44,596,565
2024-09-30	24.600	25.520	24.380	25.520	25.520	29,817,173
2024-09-27	21.820	23.290	21.810	23.200	23.200	21,112,647
2024-09-26	19.610	21.190	19.450	21.190	21.190	20,602,601
2024-09-25	19.980	20.300	19.600	19.710	19.710	18,648,862
2024-09-24	18.160	19.820	18.020	19.810	19.810	22,061,311
2024-09-23	18.580	18.780	17.980	18.020	18.020	9,220,528
2024-09-20	18.600	18.950	18.280	18.660	18.660	13,551,490
2024-09-19	17.920	19.230	17.870	18.650	18.650	18,578,829
2024-09-18	17.750	18.200	17.560	17.850	17.850	7,849,377
2024-09-13	18.250	18.320	17.750	17.750	17.750	10,188,431
2024-09-12	18.600	18.750	18.180	18.300	18.300	9,688,210
2024-09-11	18.660	18.690	18.300	18.520	18.520	8,350,482
2024-09-10	18.810	18.930	18.300	18.770	18.770	12,016,269
2024-09-09	19.070	19.600	18.690	18.890	18.890	13,789,598
2024-09-06	20.090	20.330	19.010	19.080	19.080	16,129,219
2024-09-05	19.690	20.500	19.670	20.000	20.000	19,558,779
2024-09-04	19.010	20.060	18.950	19.410	19.410	21,682,755
2024-09-03	18.510	19.620	18.290	19.130	19.130	19,789,989
2024-09-02	20.000	20.080	18.210	18.440	18.440	23,611,985
2024-08-30	19.100	20.800	18.980	20.170	20.170	20,947,515
2024-08-29	18.000	19.080	17.910	18.970	18.970	11,539,579
2024-08-28	18.210	18.440	18.070	18.190	18.190	5,892,979
2024-08-27	18.390	18.540	18.150	18.250	18.250	6,042,919
2024-08-26	18.700	18.700	18.340	18.400	18.400	7,385,423
2024-08-23	18.640	19.220	18.390	18.710	18.710	8,165,834
2024-08-22	18.780	18.990	18.450	18.510	18.510	8,785,124
2024-08-21	18.860	19.080	18.610	18.670	18.670	6,870,531
2024-08-20	19.530	19.570	18.880	18.990	18.990	10,781,935
2024-08-19	19.600	20.120	19.420	19.430	19.430	11,732,082
2024-08-16	20.200	20.210	19.700	19.740	19.740	11,307,166
2024-08-15	20.370	20.620	19.960	20.280	20.280	14,131,094
2024-08-14	21.310	21.390	20.360	20.400	20.400	16,317,208
2024-08-13	22.070	22.080	21.110	21.390	21.390	12,292,654
2024-08-12	21.970	22.290	21.580	21.990	21.990	11,425,736
2024-08-09	22.350	22.480	21.770	21.810	21.810	12,122,708
2024-08-08	21.960	22.750	21.810	22.400	22.400	21,303,291
2024-08-07	22.160	22.380	21.470	22.000	22.000	17,449,740
2024-08-06	22.800	23.000	21.910	22.250	22.250	36,844,473
2024-08-05	20.600	22.800	20.560	22.800	22.800	28,459,337
2024-08-02	20.080	21.210	20.010	20.730	20.730	18,775,502
2024-08-01	21.000	21.210	20.090	20.140	20.140	12,042,568
2024-07-31	19.880	21.120	19.560	20.940	20.940	18,173,500
2024-07-30	20.270	20.270	19.830	20.110	20.110	12,162,081
2024-07-29	20.880	20.890	20.110	20.160	20.160	17,045,269
2024-07-26	21.600	21.600	20.770	20.930	20.930	12,380,189
2024-07-25	21.530	21.860	21.010	21.450	21.450	11,702,939
2024-07-24	22.030	22.160	21.360	21.430	21.430	7,453,034

← NewerPage 9 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.