C.Q. Pharmaceutical Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.300 | 5.400 | 5.280 | 5.290 | 5.234 | 27,531,114 |
| 2025-07-22 | 5.270 | 5.300 | 5.250 | 5.300 | 5.244 | 19,438,450 |
| 2025-07-21 | 5.240 | 5.280 | 5.220 | 5.260 | 5.205 | 18,727,201 |
| 2025-07-18 | 5.240 | 5.260 | 5.210 | 5.230 | 5.175 | 13,929,600 |
| 2025-07-17 | 5.250 | 5.260 | 5.200 | 5.230 | 5.175 | 13,014,902 |
| 2025-07-16 | 5.190 | 5.240 | 5.180 | 5.240 | 5.185 | 17,573,117 |
| 2025-07-15 | 5.210 | 5.230 | 5.130 | 5.180 | 5.125 | 22,110,026 |
| 2025-07-14 | 5.250 | 5.260 | 5.200 | 5.200 | 5.145 | 25,994,955 |
| 2025-07-11 | 5.150 | 5.170 | 5.130 | 5.160 | 5.106 | 19,016,024 |
| 2025-07-10 | 5.100 | 5.150 | 5.090 | 5.150 | 5.096 | 18,135,675 |
| 2025-07-09 | 5.090 | 5.120 | 5.080 | 5.110 | 5.056 | 16,937,400 |
| 2025-07-08 | 5.070 | 5.100 | 5.060 | 5.090 | 5.036 | 13,278,637 |
| 2025-07-07 | 5.070 | 5.080 | 5.040 | 5.070 | 5.017 | 15,129,437 |
| 2025-07-04 | 5.080 | 5.100 | 5.060 | 5.060 | 5.007 | 21,868,631 |
| 2025-07-03 | 5.040 | 5.090 | 5.030 | 5.070 | 5.017 | 17,513,844 |
| 2025-07-02 | 5.000 | 5.040 | 4.980 | 5.040 | 4.987 | 15,755,368 |
| 2025-07-01 | 4.990 | 5.020 | 4.970 | 5.010 | 4.957 | 12,077,627 |
| 2025-06-30 | 5.000 | 5.020 | 4.970 | 4.990 | 4.937 | 13,208,400 |
| 2025-06-27 | 4.990 | 5.030 | 4.990 | 5.000 | 4.947 | 11,805,155 |
| 2025-06-26 | 5.020 | 5.020 | 4.980 | 4.990 | 4.937 | 9,537,600 |
| 2025-06-25 | 4.990 | 5.010 | 4.960 | 5.010 | 4.957 | 11,271,200 |
| 2025-06-24 | 4.930 | 4.990 | 4.920 | 4.990 | 4.937 | 10,267,600 |
| 2025-06-23 | 4.890 | 4.950 | 4.890 | 4.930 | 4.878 | 7,608,700 |
| 2025-06-20 | 4.930 | 4.940 | 4.890 | 4.920 | 4.868 | 8,111,919 |
| 2025-06-19 | 5.030 | 5.040 | 4.930 | 4.940 | 4.858 | 13,271,802 |
| 2025-06-18 | 5.040 | 5.060 | 4.970 | 5.030 | 4.947 | 14,150,340 |
| 2025-06-17 | 5.040 | 5.070 | 5.020 | 5.050 | 4.966 | 13,282,187 |
| 2025-06-16 | 5.020 | 5.050 | 5.010 | 5.040 | 4.957 | 14,415,100 |
| 2025-06-13 | 5.110 | 5.110 | 5.020 | 5.040 | 4.957 | 18,922,017 |
| 2025-06-12 | 5.100 | 5.110 | 5.050 | 5.110 | 5.025 | 18,523,000 |
| 2025-06-11 | 5.150 | 5.180 | 5.100 | 5.110 | 5.025 | 20,387,601 |
| 2025-06-10 | 5.190 | 5.200 | 5.090 | 5.120 | 5.035 | 27,379,032 |
| 2025-06-09 | 5.120 | 5.230 | 5.090 | 5.160 | 5.075 | 28,245,284 |
| 2025-06-06 | 5.160 | 5.280 | 5.110 | 5.110 | 5.025 | 37,499,732 |
| 2025-06-05 | 5.330 | 5.490 | 5.150 | 5.180 | 5.094 | 69,766,549 |
| 2025-06-04 | 5.020 | 5.380 | 5.000 | 5.280 | 5.193 | 89,757,078 |
| 2025-06-03 | 4.970 | 5.040 | 4.940 | 5.020 | 4.937 | 19,580,840 |
| 2025-05-30 | 4.960 | 5.030 | 4.960 | 4.990 | 4.907 | 15,045,150 |
| 2025-05-29 | 4.940 | 4.990 | 4.920 | 4.970 | 4.888 | 11,135,730 |
| 2025-05-28 | 4.950 | 4.960 | 4.910 | 4.950 | 4.868 | 9,797,080 |
| 2025-05-27 | 4.900 | 4.970 | 4.890 | 4.960 | 4.878 | 13,281,200 |
| 2025-05-26 | 4.930 | 4.930 | 4.860 | 4.890 | 4.809 | 12,723,293 |
| 2025-05-23 | 4.980 | 4.980 | 4.920 | 4.920 | 4.839 | 13,345,992 |
| 2025-05-22 | 5.000 | 5.000 | 4.930 | 4.930 | 4.848 | 11,825,700 |
| 2025-05-21 | 4.980 | 5.070 | 4.980 | 4.990 | 4.907 | 14,178,900 |
| 2025-05-20 | 4.940 | 4.990 | 4.930 | 4.980 | 4.898 | 15,324,800 |
| 2025-05-19 | 4.910 | 4.940 | 4.890 | 4.940 | 4.858 | 12,833,300 |
| 2025-05-16 | 4.900 | 4.930 | 4.870 | 4.910 | 4.829 | 13,119,200 |
| 2025-05-15 | 4.920 | 4.950 | 4.900 | 4.910 | 4.829 | 10,611,030 |
| 2025-05-14 | 4.900 | 4.950 | 4.870 | 4.940 | 4.858 | 12,598,901 |
| 2025-05-13 | 4.930 | 4.940 | 4.900 | 4.920 | 4.839 | 11,840,399 |
| 2025-05-12 | 4.910 | 4.930 | 4.870 | 4.910 | 4.829 | 11,546,100 |
| 2025-05-09 | 4.920 | 4.930 | 4.880 | 4.900 | 4.819 | 9,680,500 |
| 2025-05-08 | 4.890 | 4.930 | 4.880 | 4.910 | 4.829 | 14,281,300 |
| 2025-05-07 | 4.970 | 4.980 | 4.890 | 4.910 | 4.829 | 14,275,300 |
| 2025-05-06 | 4.900 | 4.900 | 4.860 | 4.890 | 4.809 | 14,255,700 |
| 2025-04-30 | 4.830 | 4.900 | 4.820 | 4.860 | 4.780 | 16,358,700 |
| 2025-04-29 | 4.790 | 4.850 | 4.780 | 4.830 | 4.750 | 10,997,050 |
| 2025-04-28 | 4.850 | 4.870 | 4.780 | 4.800 | 4.721 | 13,332,813 |
| 2025-04-25 | 4.840 | 4.930 | 4.840 | 4.880 | 4.799 | 16,990,531 |
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.