C.Q. Pharmaceutical Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.340 | 5.360 | 5.260 | 5.310 | 5.098 | 10,315,901 |
| 2023-02-02 | 5.350 | 5.380 | 5.330 | 5.350 | 5.136 | 10,457,050 |
| 2023-02-01 | 5.330 | 5.370 | 5.280 | 5.350 | 5.136 | 13,980,992 |
| 2023-01-31 | 5.310 | 5.330 | 5.280 | 5.300 | 5.088 | 10,670,306 |
| 2023-01-30 | 5.380 | 5.390 | 5.310 | 5.320 | 5.107 | 12,713,800 |
| 2023-01-20 | 5.270 | 5.360 | 5.260 | 5.330 | 5.117 | 10,423,846 |
| 2023-01-19 | 5.250 | 5.300 | 5.230 | 5.290 | 5.078 | 7,915,500 |
| 2023-01-18 | 5.260 | 5.290 | 5.240 | 5.260 | 5.050 | 7,639,541 |
| 2023-01-17 | 5.280 | 5.320 | 5.220 | 5.240 | 5.030 | 8,305,369 |
| 2023-01-16 | 5.250 | 5.330 | 5.210 | 5.280 | 5.069 | 11,982,546 |
| 2023-01-13 | 5.170 | 5.240 | 5.160 | 5.230 | 5.021 | 14,335,750 |
| 2023-01-12 | 5.170 | 5.210 | 5.130 | 5.170 | 4.963 | 9,719,300 |
| 2023-01-11 | 5.180 | 5.210 | 5.160 | 5.180 | 4.973 | 12,238,135 |
| 2023-01-10 | 5.160 | 5.200 | 5.110 | 5.180 | 4.973 | 10,071,700 |
| 2023-01-09 | 5.190 | 5.200 | 5.150 | 5.160 | 4.954 | 9,328,923 |
| 2023-01-06 | 5.180 | 5.210 | 5.140 | 5.160 | 4.954 | 12,425,225 |
| 2023-01-05 | 5.210 | 5.230 | 5.160 | 5.200 | 4.992 | 11,587,968 |
| 2023-01-04 | 5.180 | 5.220 | 5.130 | 5.200 | 4.992 | 13,108,010 |
| 2023-01-03 | 5.090 | 5.210 | 5.090 | 5.170 | 4.963 | 15,576,381 |
| 2022-12-30 | 5.090 | 5.120 | 5.060 | 5.080 | 4.877 | 10,542,396 |
| 2022-12-29 | 5.060 | 5.160 | 5.010 | 5.100 | 4.896 | 13,369,081 |
| 2022-12-28 | 5.080 | 5.120 | 5.050 | 5.070 | 4.867 | 9,949,722 |
| 2022-12-27 | 5.170 | 5.170 | 5.040 | 5.090 | 4.886 | 15,242,623 |
| 2022-12-26 | 5.220 | 5.250 | 5.130 | 5.160 | 4.954 | 13,945,500 |
| 2022-12-23 | 5.200 | 5.250 | 5.160 | 5.220 | 5.011 | 12,019,207 |
| 2022-12-22 | 5.360 | 5.390 | 5.180 | 5.210 | 5.002 | 15,989,600 |
| 2022-12-21 | 5.300 | 5.470 | 5.290 | 5.340 | 5.126 | 17,072,410 |
| 2022-12-20 | 5.370 | 5.460 | 5.280 | 5.300 | 5.088 | 19,157,741 |
| 2022-12-19 | 5.780 | 5.800 | 5.380 | 5.420 | 5.203 | 33,679,553 |
| 2022-12-16 | 5.610 | 5.800 | 5.590 | 5.730 | 5.501 | 32,282,006 |
| 2022-12-15 | 5.530 | 5.750 | 5.520 | 5.680 | 5.453 | 34,564,433 |
| 2022-12-14 | 5.750 | 5.790 | 5.530 | 5.550 | 5.328 | 27,382,384 |
| 2022-12-13 | 5.790 | 5.870 | 5.640 | 5.750 | 5.520 | 34,840,983 |
| 2022-12-12 | 5.640 | 5.830 | 5.630 | 5.760 | 5.530 | 41,159,121 |
| 2022-12-09 | 5.660 | 5.720 | 5.610 | 5.620 | 5.395 | 27,437,708 |
| 2022-12-08 | 5.720 | 5.800 | 5.630 | 5.700 | 5.472 | 32,781,919 |
| 2022-12-07 | 5.630 | 5.750 | 5.570 | 5.710 | 5.482 | 34,993,909 |
| 2022-12-06 | 5.800 | 5.840 | 5.600 | 5.640 | 5.414 | 36,239,829 |
| 2022-12-05 | 5.850 | 6.030 | 5.710 | 5.820 | 5.587 | 67,163,676 |
| 2022-12-02 | 5.560 | 5.810 | 5.550 | 5.800 | 5.568 | 42,759,407 |
| 2022-12-01 | 5.660 | 5.740 | 5.460 | 5.600 | 5.376 | 35,507,411 |
| 2022-11-30 | 5.570 | 5.640 | 5.520 | 5.580 | 5.357 | 22,084,180 |
| 2022-11-29 | 5.390 | 5.610 | 5.380 | 5.580 | 5.357 | 30,265,798 |
| 2022-11-28 | 5.480 | 5.580 | 5.390 | 5.430 | 5.213 | 23,177,397 |
| 2022-11-25 | 5.440 | 5.550 | 5.340 | 5.450 | 5.232 | 18,187,212 |
| 2022-11-24 | 5.420 | 5.500 | 5.390 | 5.490 | 5.270 | 22,917,624 |
| 2022-11-23 | 5.550 | 5.570 | 5.330 | 5.390 | 5.174 | 30,118,127 |
| 2022-11-22 | 5.680 | 5.760 | 5.470 | 5.530 | 5.309 | 49,617,414 |
| 2022-11-21 | 5.710 | 5.960 | 5.650 | 5.760 | 5.530 | 55,036,130 |
| 2022-11-18 | 5.640 | 5.750 | 5.580 | 5.650 | 5.424 | 34,902,263 |
| 2022-11-17 | 5.530 | 5.760 | 5.480 | 5.650 | 5.424 | 44,153,826 |
| 2022-11-16 | 5.400 | 5.610 | 5.380 | 5.540 | 5.318 | 36,894,477 |
| 2022-11-15 | 5.500 | 5.650 | 5.340 | 5.480 | 5.261 | 43,025,066 |
| 2022-11-14 | 5.270 | 5.500 | 5.240 | 5.470 | 5.251 | 45,095,618 |
| 2022-11-11 | 5.400 | 5.520 | 5.260 | 5.290 | 5.078 | 37,302,216 |
| 2022-11-10 | 5.370 | 5.410 | 5.310 | 5.330 | 5.117 | 20,546,668 |
| 2022-11-09 | 5.280 | 5.430 | 5.220 | 5.420 | 5.203 | 28,274,186 |
| 2022-11-08 | 5.230 | 5.290 | 5.150 | 5.290 | 5.078 | 14,097,409 |
| 2022-11-07 | 5.270 | 5.290 | 5.190 | 5.220 | 5.011 | 15,954,032 |
| 2022-11-04 | 5.210 | 5.290 | 5.210 | 5.270 | 5.059 | 18,051,810 |
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.