C.Q. Pharmaceutical Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.570 | 4.620 | 4.550 | 4.590 | 4.489 | 10,176,000 |
| 2024-07-23 | 4.630 | 4.660 | 4.590 | 4.590 | 4.489 | 10,780,300 |
| 2024-07-22 | 4.630 | 4.670 | 4.590 | 4.640 | 4.538 | 10,019,249 |
| 2024-07-19 | 4.620 | 4.660 | 4.600 | 4.630 | 4.529 | 10,540,400 |
| 2024-07-18 | 4.610 | 4.640 | 4.540 | 4.620 | 4.519 | 10,186,900 |
| 2024-07-17 | 4.600 | 4.650 | 4.570 | 4.610 | 4.509 | 8,775,400 |
| 2024-07-16 | 4.620 | 4.650 | 4.570 | 4.600 | 4.499 | 9,531,300 |
| 2024-07-15 | 4.700 | 4.720 | 4.610 | 4.650 | 4.548 | 8,800,900 |
| 2024-07-12 | 4.690 | 4.780 | 4.670 | 4.700 | 4.597 | 11,125,499 |
| 2024-07-11 | 4.610 | 4.720 | 4.610 | 4.690 | 4.587 | 15,667,802 |
| 2024-07-10 | 4.600 | 4.660 | 4.520 | 4.570 | 4.470 | 18,145,500 |
| 2024-07-09 | 4.700 | 4.710 | 4.490 | 4.620 | 4.519 | 33,372,200 |
| 2024-07-08 | 4.900 | 4.930 | 4.700 | 4.770 | 4.666 | 17,411,100 |
| 2024-07-05 | 4.860 | 4.970 | 4.850 | 4.940 | 4.832 | 13,559,316 |
| 2024-07-04 | 4.980 | 4.980 | 4.840 | 4.880 | 4.773 | 9,959,200 |
| 2024-07-03 | 4.980 | 5.060 | 4.960 | 4.990 | 4.881 | 8,975,090 |
| 2024-07-02 | 5.010 | 5.030 | 4.970 | 5.010 | 4.900 | 7,823,500 |
| 2024-07-01 | 4.860 | 5.030 | 4.840 | 5.020 | 4.910 | 16,497,673 |
| 2024-06-28 | 4.960 | 5.020 | 4.860 | 4.870 | 4.763 | 19,108,961 |
| 2024-06-27 | 5.080 | 5.090 | 4.960 | 4.960 | 4.851 | 11,351,000 |
| 2024-06-26 | 4.980 | 5.090 | 4.950 | 5.090 | 4.978 | 10,148,429 |
| 2024-06-25 | 4.980 | 5.020 | 4.940 | 4.990 | 4.881 | 14,828,514 |
| 2024-06-24 | 5.210 | 5.210 | 4.950 | 4.980 | 4.871 | 28,013,359 |
| 2024-06-21 | 5.200 | 5.390 | 5.170 | 5.260 | 5.145 | 22,332,890 |
| 2024-06-20 | 5.240 | 5.280 | 5.170 | 5.180 | 5.067 | 10,427,300 |
| 2024-06-19 | 5.280 | 5.330 | 5.230 | 5.260 | 5.145 | 8,840,619 |
| 2024-06-18 | 5.210 | 5.370 | 5.200 | 5.280 | 5.164 | 11,772,250 |
| 2024-06-17 | 5.250 | 5.290 | 5.200 | 5.210 | 5.096 | 7,795,150 |
| 2024-06-14 | 5.280 | 5.280 | 5.190 | 5.260 | 5.145 | 12,226,805 |
| 2024-06-13 | 5.380 | 5.400 | 5.250 | 5.290 | 5.174 | 19,560,786 |
| 2024-06-12 | 5.420 | 5.470 | 5.350 | 5.390 | 5.272 | 15,723,026 |
| 2024-06-11 | 5.350 | 5.460 | 5.270 | 5.450 | 5.331 | 13,807,027 |
| 2024-06-07 | 5.350 | 5.410 | 5.290 | 5.380 | 5.262 | 16,698,300 |
| 2024-06-06 | 5.570 | 5.590 | 5.260 | 5.350 | 5.233 | 33,395,889 |
| 2024-06-05 | 5.750 | 5.800 | 5.560 | 5.570 | 5.399 | 23,367,169 |
| 2024-06-04 | 5.850 | 5.880 | 5.550 | 5.750 | 5.574 | 29,077,881 |
| 2024-06-03 | 5.810 | 5.870 | 5.730 | 5.760 | 5.583 | 14,739,200 |
| 2024-05-31 | 5.890 | 6.090 | 5.820 | 5.850 | 5.670 | 19,278,901 |
| 2024-05-30 | 5.750 | 5.930 | 5.720 | 5.890 | 5.709 | 20,478,459 |
| 2024-05-29 | 5.740 | 5.830 | 5.700 | 5.790 | 5.612 | 13,904,290 |
| 2024-05-28 | 5.850 | 5.890 | 5.740 | 5.780 | 5.603 | 17,308,600 |
| 2024-05-27 | 5.710 | 5.980 | 5.670 | 5.890 | 5.709 | 29,251,156 |
| 2024-05-24 | 5.730 | 5.870 | 5.680 | 5.710 | 5.535 | 24,482,983 |
| 2024-05-23 | 5.990 | 6.040 | 5.690 | 5.730 | 5.554 | 49,850,106 |
| 2024-05-22 | 6.050 | 6.060 | 5.850 | 5.880 | 5.700 | 25,967,742 |
| 2024-05-21 | 6.080 | 6.080 | 6.000 | 6.010 | 5.826 | 14,271,500 |
| 2024-05-20 | 5.980 | 6.090 | 5.980 | 6.060 | 5.874 | 23,156,039 |
| 2024-05-17 | 5.880 | 6.010 | 5.860 | 5.950 | 5.767 | 25,299,774 |
| 2024-05-16 | 5.920 | 5.960 | 5.850 | 5.880 | 5.700 | 20,488,469 |
| 2024-05-15 | 5.850 | 5.980 | 5.810 | 5.880 | 5.700 | 27,692,350 |
| 2024-05-14 | 5.640 | 5.920 | 5.630 | 5.840 | 5.661 | 30,658,130 |
| 2024-05-13 | 5.680 | 5.730 | 5.600 | 5.640 | 5.467 | 17,616,650 |
| 2024-05-10 | 5.750 | 5.750 | 5.660 | 5.690 | 5.515 | 16,600,900 |
| 2024-05-09 | 5.600 | 5.780 | 5.580 | 5.710 | 5.535 | 30,036,444 |
| 2024-05-08 | 5.600 | 5.620 | 5.550 | 5.590 | 5.418 | 15,473,074 |
| 2024-05-07 | 5.540 | 5.640 | 5.520 | 5.600 | 5.428 | 22,803,522 |
| 2024-05-06 | 5.510 | 5.620 | 5.460 | 5.550 | 5.380 | 22,928,580 |
| 2024-04-30 | 5.330 | 5.520 | 5.290 | 5.450 | 5.283 | 26,439,030 |
| 2024-04-29 | 5.180 | 5.370 | 5.180 | 5.330 | 5.166 | 30,198,686 |
| 2024-04-26 | 5.340 | 5.410 | 5.280 | 5.340 | 5.176 | 17,920,691 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0300 CNY |
| 2026-01-16 | 0.0300 CNY |
| 2025-06-20 | 0.0300 CNY |
| 2024-11-18 | 0.0300 CNY |
| 2024-06-06 | 0.0500 CNY |
| 2023-07-11 | 0.0600 CNY |
| 2022-06-28 | 0.0650 CNY |
| 2021-10-18 | 0.0400 CNY |
| 2020-05-18 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.