Yifeng Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	25.910	26.190	24.900	25.080	25.080	15,534,479
2026-10-15	25.430	26.070	25.040	25.900	25.900	15,939,651
2026-10-14	25.180	25.880	25.020	25.430	25.430	13,498,948
2026-10-13	25.020	25.910	24.680	25.250	25.250	18,982,342
2026-10-12	24.190	25.300	23.950	24.990	24.990	18,956,635
2026-10-09	23.590	24.270	23.430	24.050	24.050	17,516,884
2026-10-08	23.400	23.750	23.030	23.530	23.530	12,504,346
2026-09-30	23.400	23.650	22.880	23.310	23.310	15,116,510
2026-09-29	22.460	23.040	22.160	23.010	22.710	9,430,778
2026-09-28	22.000	22.480	21.990	22.470	22.177	6,418,761
2026-09-24	22.050	22.330	21.940	22.080	21.792	5,259,811
2026-09-23	22.210	22.340	22.050	22.090	22.090	3,901,820
2026-09-22	22.150	22.590	22.060	22.200	22.200	11,553,711
2026-09-21	22.760	22.850	22.130	22.150	22.150	8,167,610
2026-09-18	22.690	22.950	22.550	22.780	22.780	6,337,213
2026-09-17	22.570	22.770	22.370	22.750	22.750	3,898,066
2026-09-16	22.680	22.690	22.320	22.610	22.610	5,242,924
2026-09-15	22.660	23.000	22.600	22.670	22.670	3,938,800
2026-09-14	22.460	22.700	22.380	22.660	22.660	5,270,552
2026-09-11	22.770	22.770	22.230	22.480	22.480	9,902,668
2026-09-10	22.800	22.930	22.500	22.670	22.670	5,111,918
2026-09-09	22.550	22.970	22.450	22.810	22.810	5,454,068
2026-09-08	22.820	22.950	22.210	22.640	22.640	10,429,804
2026-09-07	22.900	23.350	22.800	22.820	22.820	7,393,062
2026-09-04	22.950	23.080	22.770	22.900	22.900	9,202,368
2026-09-03	22.670	23.060	22.510	22.890	22.890	12,592,951
2026-09-02	23.000	23.060	22.500	22.670	22.670	12,371,790
2026-09-01	22.880	23.050	22.640	22.940	22.940	8,660,068
2026-08-31	23.000	23.170	22.600	22.880	22.880	9,645,574
2026-08-28	22.900	23.300	22.200	22.880	22.880	14,502,548
2026-08-27	23.670	23.860	22.980	22.990	22.990	18,120,152
2026-08-26	23.800	24.030	23.500	23.710	23.710	6,596,825
2026-08-25	23.710	23.970	23.490	23.800	23.800	7,859,005
2026-08-24	23.860	24.100	23.400	23.650	23.650	10,592,160
2026-08-21	24.130	24.150	23.720	23.930	23.930	6,439,170
2026-08-20	24.160	24.800	24.000	24.130	24.130	7,553,687
2026-08-19	24.060	24.300	23.810	23.970	23.970	7,732,568
2026-08-18	23.810	24.340	23.810	24.000	24.000	5,675,301
2026-08-17	23.950	24.120	23.310	24.000	24.000	13,722,227
2026-08-14	23.840	24.420	23.700	24.030	24.030	9,744,780
2026-08-13	23.800	24.580	23.480	24.030	24.030	16,070,093
2026-08-12	24.760	24.880	23.990	24.030	24.030	17,003,331
2026-08-11	23.690	25.770	23.400	24.640	24.640	32,119,323
2026-08-10	22.120	23.640	21.920	23.430	23.430	18,509,508
2026-08-07	22.390	22.440	21.870	22.150	22.150	13,534,860
2026-08-06	22.610	22.790	21.840	22.470	22.470	15,331,951
2026-08-05	22.400	22.850	22.180	22.620	22.620	13,401,415
2026-08-04	22.690	22.860	21.830	22.440	22.440	17,069,059
2026-08-03	22.510	23.040	22.440	22.710	22.710	8,875,167
2026-07-31	22.300	22.970	22.280	22.730	22.730	10,895,249
2026-07-30	22.700	23.260	22.500	22.700	22.700	12,588,572
2026-07-29	22.600	22.960	22.220	22.700	22.700	11,913,868
2026-07-28	22.280	22.560	21.850	22.470	22.470	7,885,213
2026-07-27	21.830	22.430	21.550	22.140	22.140	11,414,743
2026-07-24	22.100	22.180	21.630	21.780	21.780	6,416,750
2026-07-23	21.750	22.140	21.400	22.000	22.000	9,338,915
2026-07-22	21.770	21.830	21.050	21.760	21.760	14,743,403
2026-07-21	21.160	22.500	21.160	21.660	21.660	18,376,525
2026-07-20	20.780	21.930	20.380	21.530	21.530	18,028,904
2026-07-17	21.330	21.780	20.630	20.830	20.830	18,920,311

Page 1 of 5 · 241 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.