C.Q. Pharmaceutical Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.770 | 4.790 | 4.700 | 4.720 | 4.642 | 16,948,500 |
| 2025-04-22 | 4.710 | 4.780 | 4.680 | 4.760 | 4.681 | 23,220,501 |
| 2025-04-21 | 4.690 | 4.730 | 4.640 | 4.720 | 4.642 | 33,782,701 |
| 2025-04-18 | 4.840 | 4.890 | 4.820 | 4.850 | 4.770 | 9,184,563 |
| 2025-04-17 | 4.800 | 4.890 | 4.780 | 4.850 | 4.770 | 14,658,163 |
| 2025-04-16 | 4.860 | 4.860 | 4.770 | 4.830 | 4.750 | 13,279,258 |
| 2025-04-15 | 4.860 | 4.900 | 4.830 | 4.870 | 4.789 | 12,000,758 |
| 2025-04-14 | 4.880 | 4.900 | 4.840 | 4.870 | 4.789 | 18,352,658 |
| 2025-04-11 | 4.810 | 4.850 | 4.800 | 4.830 | 4.750 | 15,756,803 |
| 2025-04-10 | 4.830 | 4.880 | 4.800 | 4.830 | 4.750 | 25,431,099 |
| 2025-04-09 | 4.680 | 4.820 | 4.540 | 4.780 | 4.701 | 27,571,500 |
| 2025-04-08 | 4.700 | 4.820 | 4.670 | 4.750 | 4.671 | 32,095,700 |
| 2025-04-07 | 4.980 | 5.060 | 4.660 | 4.660 | 4.583 | 40,042,512 |
| 2025-04-03 | 5.090 | 5.190 | 5.090 | 5.180 | 5.094 | 19,172,679 |
| 2025-04-02 | 5.130 | 5.140 | 5.100 | 5.120 | 5.035 | 10,831,700 |
| 2025-04-01 | 5.070 | 5.180 | 5.070 | 5.130 | 5.045 | 20,387,428 |
| 2025-03-31 | 5.120 | 5.140 | 5.040 | 5.070 | 4.986 | 19,845,119 |
| 2025-03-28 | 5.200 | 5.230 | 5.120 | 5.130 | 5.045 | 20,070,646 |
| 2025-03-27 | 5.180 | 5.210 | 5.130 | 5.200 | 5.114 | 16,953,313 |
| 2025-03-26 | 5.170 | 5.210 | 5.160 | 5.190 | 5.104 | 14,450,601 |
| 2025-03-25 | 5.100 | 5.210 | 5.090 | 5.210 | 5.124 | 25,816,812 |
| 2025-03-24 | 5.120 | 5.140 | 5.060 | 5.110 | 5.025 | 20,802,066 |
| 2025-03-21 | 5.160 | 5.200 | 5.100 | 5.130 | 5.045 | 19,829,900 |
| 2025-03-20 | 5.150 | 5.200 | 5.140 | 5.150 | 5.065 | 18,195,050 |
| 2025-03-19 | 5.210 | 5.230 | 5.140 | 5.160 | 5.075 | 27,044,000 |
| 2025-03-18 | 5.240 | 5.260 | 5.200 | 5.200 | 5.114 | 24,420,067 |
| 2025-03-17 | 5.240 | 5.250 | 5.210 | 5.240 | 5.153 | 19,073,562 |
| 2025-03-14 | 5.120 | 5.220 | 5.110 | 5.220 | 5.134 | 27,443,784 |
| 2025-03-13 | 5.180 | 5.190 | 5.090 | 5.130 | 5.045 | 19,553,729 |
| 2025-03-12 | 5.180 | 5.190 | 5.150 | 5.160 | 5.075 | 14,751,751 |
| 2025-03-11 | 5.170 | 5.180 | 5.140 | 5.180 | 5.094 | 18,062,311 |
| 2025-03-10 | 5.230 | 5.240 | 5.140 | 5.220 | 5.134 | 24,010,889 |
| 2025-03-07 | 5.090 | 5.290 | 5.060 | 5.180 | 5.094 | 42,424,739 |
| 2025-03-06 | 5.090 | 5.110 | 5.050 | 5.100 | 5.016 | 13,381,002 |
| 2025-03-05 | 5.130 | 5.130 | 5.040 | 5.080 | 4.996 | 16,929,400 |
| 2025-03-04 | 5.100 | 5.150 | 5.080 | 5.130 | 5.045 | 11,861,113 |
| 2025-03-03 | 5.100 | 5.170 | 5.100 | 5.100 | 5.016 | 12,711,800 |
| 2025-02-28 | 5.160 | 5.210 | 5.090 | 5.110 | 5.025 | 16,169,600 |
| 2025-02-27 | 5.200 | 5.210 | 5.120 | 5.190 | 5.104 | 16,451,200 |
| 2025-02-26 | 5.140 | 5.200 | 5.130 | 5.200 | 5.114 | 16,727,575 |
| 2025-02-25 | 5.160 | 5.180 | 5.110 | 5.120 | 5.035 | 12,032,800 |
| 2025-02-24 | 5.170 | 5.210 | 5.150 | 5.180 | 5.094 | 16,432,116 |
| 2025-02-21 | 5.250 | 5.260 | 5.140 | 5.180 | 5.094 | 20,134,200 |
| 2025-02-20 | 5.290 | 5.330 | 5.220 | 5.230 | 5.143 | 21,783,800 |
| 2025-02-19 | 5.240 | 5.300 | 5.230 | 5.280 | 5.193 | 15,840,700 |
| 2025-02-18 | 5.390 | 5.390 | 5.260 | 5.280 | 5.193 | 17,626,100 |
| 2025-02-17 | 5.370 | 5.440 | 5.350 | 5.410 | 5.320 | 22,577,301 |
| 2025-02-14 | 5.310 | 5.390 | 5.290 | 5.320 | 5.232 | 17,705,000 |
| 2025-02-13 | 5.290 | 5.360 | 5.260 | 5.310 | 5.222 | 17,649,032 |
| 2025-02-12 | 5.250 | 5.280 | 5.220 | 5.280 | 5.193 | 13,108,100 |
| 2025-02-11 | 5.310 | 5.320 | 5.220 | 5.240 | 5.153 | 14,103,500 |
| 2025-02-10 | 5.200 | 5.320 | 5.200 | 5.300 | 5.212 | 23,802,905 |
| 2025-02-07 | 5.130 | 5.220 | 5.120 | 5.200 | 5.114 | 22,640,300 |
| 2025-02-06 | 5.110 | 5.150 | 5.030 | 5.150 | 5.065 | 17,639,206 |
| 2025-02-05 | 5.180 | 5.200 | 5.080 | 5.110 | 5.025 | 14,123,800 |
| 2025-01-27 | 5.150 | 5.220 | 5.100 | 5.140 | 5.055 | 17,630,900 |
| 2025-01-24 | 5.070 | 5.110 | 5.060 | 5.090 | 5.006 | 13,185,100 |
| 2025-01-23 | 5.120 | 5.160 | 5.070 | 5.070 | 4.986 | 12,068,000 |
| 2025-01-22 | 5.080 | 5.100 | 5.040 | 5.070 | 4.986 | 8,444,424 |
| 2025-01-21 | 5.150 | 5.180 | 5.080 | 5.090 | 5.006 | 10,734,739 |
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.