C.Q. Pharmaceutical Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.790 | 4.810 | 4.680 | 4.800 | 4.548 | 21,759,764 |
| 2022-05-09 | 4.720 | 4.870 | 4.710 | 4.820 | 4.567 | 18,739,150 |
| 2022-05-06 | 4.750 | 4.810 | 4.670 | 4.740 | 4.491 | 18,418,547 |
| 2022-05-05 | 4.790 | 4.930 | 4.730 | 4.890 | 4.634 | 22,693,462 |
| 2022-04-29 | 4.660 | 4.840 | 4.640 | 4.830 | 4.577 | 22,878,300 |
| 2022-04-28 | 4.680 | 4.690 | 4.530 | 4.620 | 4.378 | 16,349,900 |
| 2022-04-27 | 4.640 | 4.700 | 4.430 | 4.700 | 4.454 | 24,063,593 |
| 2022-04-26 | 4.750 | 4.810 | 4.620 | 4.660 | 4.416 | 21,891,102 |
| 2022-04-25 | 4.990 | 5.010 | 4.690 | 4.730 | 4.482 | 29,223,293 |
| 2022-04-22 | 5.010 | 5.070 | 4.960 | 5.030 | 4.766 | 17,466,956 |
| 2022-04-21 | 5.190 | 5.190 | 5.000 | 5.010 | 4.747 | 25,058,404 |
| 2022-04-20 | 5.330 | 5.390 | 5.170 | 5.190 | 4.918 | 23,188,317 |
| 2022-04-19 | 5.390 | 5.410 | 5.280 | 5.330 | 5.051 | 17,975,700 |
| 2022-04-18 | 5.340 | 5.410 | 5.200 | 5.380 | 5.098 | 21,301,378 |
| 2022-04-15 | 5.370 | 5.480 | 5.320 | 5.350 | 5.069 | 27,318,000 |
| 2022-04-14 | 5.380 | 5.450 | 5.330 | 5.400 | 5.117 | 19,040,050 |
| 2022-04-13 | 5.500 | 5.520 | 5.300 | 5.340 | 5.060 | 28,170,769 |
| 2022-04-12 | 5.380 | 5.560 | 5.330 | 5.540 | 5.249 | 37,757,180 |
| 2022-04-11 | 5.510 | 5.580 | 5.320 | 5.380 | 5.098 | 30,004,851 |
| 2022-04-08 | 5.650 | 5.670 | 5.460 | 5.520 | 5.231 | 34,729,040 |
| 2022-04-07 | 5.860 | 5.860 | 5.600 | 5.640 | 5.344 | 44,678,200 |
| 2022-04-06 | 5.830 | 5.960 | 5.780 | 5.850 | 5.543 | 49,356,153 |
| 2022-04-01 | 5.840 | 5.910 | 5.650 | 5.790 | 5.486 | 72,130,253 |
| 2022-03-31 | 6.060 | 6.420 | 5.980 | 5.990 | 5.676 | 96,678,245 |
| 2022-03-30 | 6.150 | 6.300 | 5.890 | 6.160 | 5.837 | 107,028,937 |
| 2022-03-29 | 6.840 | 7.150 | 6.320 | 6.420 | 6.083 | 174,306,458 |
| 2022-03-28 | 6.010 | 6.570 | 6.010 | 6.570 | 6.225 | 118,401,591 |
| 2022-03-25 | 6.200 | 6.370 | 5.930 | 5.970 | 5.657 | 110,797,719 |
| 2022-03-24 | 5.750 | 6.380 | 5.620 | 6.380 | 6.045 | 153,681,763 |
| 2022-03-23 | 6.250 | 6.390 | 5.760 | 5.800 | 5.496 | 116,889,577 |
| 2022-03-22 | 5.980 | 6.380 | 5.880 | 6.380 | 6.045 | 123,383,491 |
| 2022-03-21 | 5.630 | 5.930 | 5.630 | 5.800 | 5.496 | 61,411,391 |
| 2022-03-18 | 5.420 | 5.690 | 5.380 | 5.670 | 5.373 | 55,452,900 |
| 2022-03-17 | 5.450 | 5.770 | 5.340 | 5.580 | 5.287 | 78,230,782 |
| 2022-03-16 | 5.120 | 5.490 | 5.100 | 5.490 | 5.202 | 70,702,156 |
| 2022-03-15 | 5.330 | 5.430 | 4.980 | 4.990 | 4.728 | 52,798,000 |
| 2022-03-14 | 5.440 | 5.720 | 5.270 | 5.300 | 5.022 | 59,064,200 |
| 2022-03-11 | 5.430 | 5.550 | 5.290 | 5.480 | 5.193 | 64,997,937 |
| 2022-03-10 | 5.700 | 5.790 | 5.400 | 5.600 | 5.306 | 88,447,964 |
| 2022-03-09 | 5.310 | 5.550 | 5.150 | 5.380 | 5.098 | 74,114,595 |
| 2022-03-08 | 6.290 | 6.300 | 5.540 | 5.540 | 5.249 | 137,275,736 |
| 2022-03-07 | 6.150 | 6.150 | 6.150 | 6.150 | 5.827 | 22,066,142 |
| 2022-03-04 | 5.150 | 5.590 | 5.150 | 5.590 | 5.297 | 43,474,210 |
| 2022-03-03 | 5.010 | 5.100 | 5.000 | 5.080 | 4.814 | 15,563,029 |
| 2022-03-02 | 5.000 | 5.070 | 5.000 | 5.060 | 4.795 | 8,365,912 |
| 2022-03-01 | 5.040 | 5.060 | 5.000 | 5.030 | 4.766 | 7,607,675 |
| 2022-02-28 | 4.990 | 5.030 | 4.930 | 5.020 | 4.757 | 9,199,734 |
| 2022-02-25 | 4.960 | 5.070 | 4.950 | 4.980 | 4.719 | 13,809,734 |
| 2022-02-24 | 5.050 | 5.090 | 4.890 | 4.950 | 4.690 | 14,401,576 |
| 2022-02-23 | 5.050 | 5.090 | 5.020 | 5.050 | 4.785 | 9,631,095 |
| 2022-02-22 | 5.100 | 5.150 | 5.010 | 5.040 | 4.776 | 15,506,263 |
| 2022-02-21 | 4.960 | 5.170 | 4.930 | 5.100 | 4.833 | 14,823,135 |
| 2022-02-18 | 4.910 | 4.970 | 4.880 | 4.950 | 4.690 | 6,225,820 |
| 2022-02-17 | 4.930 | 4.960 | 4.900 | 4.910 | 4.653 | 4,972,701 |
| 2022-02-16 | 4.910 | 4.940 | 4.900 | 4.930 | 4.671 | 5,450,544 |
| 2022-02-15 | 4.890 | 4.920 | 4.870 | 4.900 | 4.643 | 4,781,046 |
| 2022-02-14 | 4.890 | 4.920 | 4.870 | 4.880 | 4.624 | 4,640,769 |
| 2022-02-11 | 4.940 | 4.960 | 4.880 | 4.910 | 4.653 | 8,165,644 |
| 2022-02-10 | 4.920 | 4.970 | 4.920 | 4.960 | 4.700 | 7,564,184 |
| 2022-02-09 | 4.940 | 4.960 | 4.880 | 4.940 | 4.681 | 6,368,780 |
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.