C.Q. Pharmaceutical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.200	6.310	6.170	6.270	6.078	17,414,996
2023-07-27	6.270	6.310	6.200	6.220	6.029	12,547,700
2023-07-26	6.310	6.380	6.220	6.270	6.078	17,702,399
2023-07-25	6.270	6.330	6.240	6.330	6.136	19,815,105
2023-07-24	6.130	6.300	6.130	6.260	6.068	18,508,186
2023-07-21	6.100	6.180	6.050	6.130	5.942	15,861,502
2023-07-20	6.100	6.200	6.080	6.090	5.903	17,289,800
2023-07-19	6.080	6.110	6.040	6.090	5.903	10,289,356
2023-07-18	6.110	6.130	6.070	6.090	5.903	13,174,842
2023-07-17	6.100	6.130	6.020	6.110	5.922	17,941,500
2023-07-14	6.170	6.190	6.070	6.100	5.913	17,071,821
2023-07-13	6.040	6.200	6.030	6.170	5.981	18,765,947
2023-07-12	6.240	6.240	6.020	6.030	5.845	23,304,945
2023-07-11	6.220	6.290	6.110	6.190	6.000	23,588,690
2023-07-10	6.380	6.480	6.210	6.240	5.990	30,361,500
2023-07-07	6.230	6.330	6.150	6.190	5.942	23,015,202
2023-07-06	6.390	6.400	6.180	6.220	5.971	22,172,862
2023-07-05	6.440	6.450	6.300	6.350	6.096	18,575,504
2023-07-04	6.630	6.680	6.400	6.450	6.192	18,378,900
2023-07-03	6.700	6.780	6.530	6.660	6.394	15,885,441
2023-06-30	6.560	6.940	6.540	6.730	6.461	29,341,671
2023-06-29	6.430	6.740	6.420	6.560	6.298	29,155,883
2023-06-28	6.390	6.450	6.310	6.370	6.115	11,101,585
2023-06-27	6.340	6.550	6.300	6.410	6.154	13,060,750
2023-06-26	6.440	6.510	6.290	6.310	6.058	20,778,700
2023-06-21	6.690	6.740	6.470	6.480	6.221	28,940,311
2023-06-20	6.730	6.900	6.670	6.690	6.422	22,973,221
2023-06-19	6.760	6.810	6.700	6.720	6.451	16,791,133
2023-06-16	6.870	6.910	6.700	6.760	6.490	19,771,269
2023-06-15	6.950	6.950	6.780	6.840	6.566	24,742,932
2023-06-14	6.870	7.130	6.850	6.950	6.672	19,765,518
2023-06-13	7.000	7.120	6.870	6.920	6.643	28,139,028
2023-06-12	7.860	7.890	6.970	6.990	6.710	46,413,843
2023-06-09	7.410	7.930	7.350	7.730	7.421	38,940,942
2023-06-08	7.500	7.620	7.320	7.460	7.162	16,443,836
2023-06-07	7.400	7.700	7.380	7.490	7.190	25,429,239
2023-06-06	7.620	7.660	7.380	7.430	7.133	25,731,750
2023-06-05	7.220	7.800	7.220	7.600	7.296	46,313,871
2023-06-02	7.150	7.410	7.150	7.170	6.883	26,741,604
2023-06-01	7.400	7.430	7.120	7.150	6.864	24,187,588
2023-05-31	6.980	7.480	6.880	7.350	7.056	41,521,168
2023-05-30	7.130	7.310	6.900	7.050	6.768	23,841,106
2023-05-29	6.690	7.240	6.640	7.130	6.845	56,987,004
2023-05-26	6.850	6.850	6.610	6.630	6.365	30,498,367
2023-05-25	6.980	7.060	6.640	6.800	6.528	55,110,847
2023-05-24	7.270	7.440	7.080	7.140	6.854	54,754,114
2023-05-23	7.490	7.650	7.330	7.400	7.104	39,395,282
2023-05-22	7.300	7.500	7.260	7.470	7.171	28,835,866
2023-05-19	7.400	7.470	7.230	7.380	7.085	22,731,559
2023-05-18	7.480	7.770	7.260	7.430	7.133	32,729,745
2023-05-17	7.320	7.520	7.210	7.460	7.162	42,235,308
2023-05-16	7.420	7.500	7.180	7.280	6.989	31,890,104
2023-05-15	7.350	7.480	7.020	7.390	7.094	56,979,731
2023-05-12	7.270	7.500	7.110	7.310	7.018	38,308,816
2023-05-11	7.720	7.780	7.310	7.410	7.114	84,894,711
2023-05-10	8.160	8.330	7.580	7.920	7.603	132,836,588
2023-05-09	7.310	7.960	7.290	7.960	7.642	130,014,628
2023-05-08	7.250	7.310	6.990	7.240	6.950	96,690,158
2023-05-05	7.630	7.870	7.020	7.350	7.056	126,810,856
2023-05-04	7.570	7.900	7.430	7.630	7.325	116,030,834

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.