C.Q. Pharmaceutical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.210	5.290	5.180	5.220	5.011	16,759,300
2022-11-02	5.230	5.400	5.220	5.270	5.059	32,232,600
2022-11-01	5.110	5.320	5.110	5.270	5.059	33,879,686
2022-10-31	5.020	5.130	4.960	5.110	4.906	27,309,838
2022-10-28	5.200	5.300	5.050	5.080	4.877	41,025,904
2022-10-27	5.210	5.440	5.150	5.230	5.021	65,995,168
2022-10-26	4.790	4.960	4.770	4.950	4.752	14,919,837
2022-10-25	4.800	4.840	4.740	4.760	4.570	8,874,100
2022-10-24	4.960	5.000	4.790	4.820	4.627	11,777,168
2022-10-21	4.960	5.010	4.930	4.950	4.752	6,810,600
2022-10-20	4.930	5.020	4.910	4.950	4.752	8,831,890
2022-10-19	5.050	5.050	4.930	4.950	4.752	11,677,707
2022-10-18	4.980	5.060	4.940	5.050	4.848	14,954,648
2022-10-17	4.930	5.020	4.910	4.970	4.771	12,104,100
2022-10-14	4.860	4.980	4.830	4.950	4.752	13,844,111
2022-10-13	4.770	4.840	4.750	4.830	4.637	7,937,751
2022-10-12	4.730	4.790	4.660	4.790	4.598	6,553,002
2022-10-11	4.800	4.800	4.660	4.750	4.560	6,703,885
2022-10-10	4.800	4.880	4.770	4.800	4.608	8,835,674
2022-09-30	4.670	4.860	4.660	4.790	4.598	12,032,765
2022-09-29	4.750	4.790	4.660	4.660	4.474	6,266,835
2022-09-28	4.750	4.800	4.710	4.710	4.522	5,570,453
2022-09-27	4.610	4.760	4.610	4.760	4.570	8,516,063
2022-09-26	4.690	4.700	4.640	4.650	4.464	8,160,803
2022-09-23	4.760	4.810	4.680	4.700	4.512	8,234,968
2022-09-22	4.820	4.850	4.770	4.770	4.579	6,035,741
2022-09-21	4.790	4.890	4.710	4.840	4.646	7,164,656
2022-09-20	4.740	4.790	4.740	4.780	4.589	5,899,799
2022-09-19	4.850	4.880	4.700	4.710	4.522	13,217,836
2022-09-16	5.020	5.030	4.850	4.850	4.656	19,427,352
2022-09-15	5.050	5.090	4.980	5.010	4.810	13,992,515
2022-09-14	5.010	5.060	4.970	5.030	4.829	12,454,592
2022-09-13	5.070	5.120	5.050	5.070	4.867	13,860,000
2022-09-09	4.980	5.100	4.960	5.070	4.867	19,053,872
2022-09-08	5.040	5.040	4.990	4.990	4.790	7,653,900
2022-09-07	5.030	5.040	5.010	5.030	4.829	8,114,372
2022-09-06	5.040	5.050	5.000	5.050	4.848	12,431,500
2022-09-05	5.010	5.040	4.990	5.040	4.838	11,764,079
2022-09-02	5.010	5.050	4.980	5.010	4.810	11,464,201
2022-09-01	4.980	5.030	4.950	5.000	4.800	9,616,401
2022-08-31	5.000	5.010	4.960	4.970	4.771	8,119,978
2022-08-30	4.990	5.030	4.980	5.020	4.819	8,996,550
2022-08-29	4.920	4.980	4.900	4.980	4.781	7,617,900
2022-08-26	4.950	4.980	4.930	4.940	4.742	6,850,503
2022-08-25	4.910	4.980	4.890	4.970	4.771	10,117,200
2022-08-24	4.950	5.000	4.910	4.920	4.723	10,825,000
2022-08-23	4.940	4.970	4.930	4.960	4.762	6,639,000
2022-08-22	4.940	4.970	4.900	4.960	4.762	8,025,836
2022-08-19	4.950	4.980	4.940	4.950	4.752	7,995,355
2022-08-18	5.000	5.020	4.950	4.960	4.762	13,541,081
2022-08-17	5.090	5.150	5.020	5.030	4.829	20,289,355
2022-08-16	5.000	5.030	4.970	4.990	4.790	10,281,581
2022-08-15	5.060	5.060	4.980	5.000	4.800	10,951,600
2022-08-12	5.040	5.100	5.040	5.060	4.858	10,117,578
2022-08-11	4.980	5.070	4.960	5.060	4.858	12,501,740
2022-08-10	4.980	4.990	4.930	4.960	4.762	9,316,251
2022-08-09	5.030	5.040	4.980	4.990	4.790	9,187,399
2022-08-08	4.990	5.080	4.980	5.050	4.848	12,509,600
2022-08-05	4.940	4.990	4.910	4.990	4.790	10,717,283
2022-08-04	4.890	4.950	4.840	4.930	4.733	11,232,083

← NewerPage 17 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.