C.Q. Pharmaceutical Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.130 | 5.180 | 5.100 | 5.150 | 5.065 | 15,451,224 |
| 2025-01-17 | 5.100 | 5.120 | 5.050 | 5.100 | 5.016 | 13,260,678 |
| 2025-01-16 | 5.150 | 5.150 | 5.070 | 5.100 | 5.016 | 15,076,015 |
| 2025-01-15 | 5.150 | 5.150 | 5.070 | 5.090 | 5.006 | 11,888,746 |
| 2025-01-14 | 5.050 | 5.160 | 5.030 | 5.120 | 5.035 | 21,702,385 |
| 2025-01-13 | 4.960 | 5.010 | 4.880 | 5.000 | 4.917 | 16,304,332 |
| 2025-01-10 | 5.110 | 5.120 | 5.020 | 5.020 | 4.937 | 13,543,500 |
| 2025-01-09 | 5.110 | 5.130 | 5.030 | 5.080 | 4.996 | 16,792,188 |
| 2025-01-08 | 5.180 | 5.210 | 5.040 | 5.120 | 5.035 | 22,614,155 |
| 2025-01-07 | 5.310 | 5.320 | 5.060 | 5.160 | 5.075 | 25,413,301 |
| 2025-01-06 | 5.170 | 5.290 | 5.160 | 5.240 | 5.153 | 25,881,637 |
| 2025-01-03 | 5.280 | 5.310 | 5.140 | 5.150 | 5.065 | 23,721,300 |
| 2025-01-02 | 5.380 | 5.420 | 5.190 | 5.260 | 5.173 | 27,225,632 |
| 2024-12-31 | 5.620 | 5.670 | 5.380 | 5.380 | 5.291 | 28,397,084 |
| 2024-12-30 | 5.780 | 5.780 | 5.560 | 5.600 | 5.507 | 33,842,800 |
| 2024-12-27 | 5.750 | 5.850 | 5.700 | 5.800 | 5.704 | 23,372,890 |
| 2024-12-26 | 5.850 | 5.900 | 5.730 | 5.740 | 5.645 | 26,643,625 |
| 2024-12-25 | 6.070 | 6.090 | 5.730 | 5.860 | 5.763 | 42,377,650 |
| 2024-12-24 | 6.100 | 6.140 | 5.970 | 6.070 | 5.970 | 40,725,154 |
| 2024-12-23 | 6.200 | 6.320 | 6.060 | 6.140 | 6.038 | 89,032,196 |
| 2024-12-20 | 6.080 | 6.670 | 6.060 | 6.540 | 6.432 | 115,177,748 |
| 2024-12-19 | 6.180 | 6.220 | 5.880 | 6.060 | 5.960 | 48,103,031 |
| 2024-12-18 | 6.260 | 6.300 | 6.080 | 6.170 | 6.068 | 42,642,955 |
| 2024-12-17 | 6.010 | 6.260 | 5.970 | 6.190 | 6.088 | 66,793,943 |
| 2024-12-16 | 6.050 | 6.100 | 5.950 | 5.980 | 5.881 | 23,348,341 |
| 2024-12-13 | 6.120 | 6.130 | 5.980 | 6.020 | 5.920 | 39,826,993 |
| 2024-12-12 | 6.120 | 6.240 | 6.030 | 6.160 | 6.058 | 57,235,426 |
| 2024-12-11 | 5.800 | 6.120 | 5.800 | 6.100 | 5.999 | 51,381,600 |
| 2024-12-10 | 6.000 | 6.050 | 5.800 | 5.810 | 5.714 | 35,142,900 |
| 2024-12-09 | 5.800 | 5.950 | 5.800 | 5.920 | 5.822 | 35,221,770 |
| 2024-12-06 | 5.760 | 5.820 | 5.720 | 5.810 | 5.714 | 18,747,551 |
| 2024-12-05 | 5.730 | 5.770 | 5.680 | 5.740 | 5.645 | 15,396,050 |
| 2024-12-04 | 5.870 | 5.890 | 5.720 | 5.760 | 5.665 | 21,590,417 |
| 2024-12-03 | 5.890 | 5.930 | 5.780 | 5.880 | 5.783 | 26,412,100 |
| 2024-12-02 | 5.730 | 5.990 | 5.720 | 5.880 | 5.783 | 42,135,565 |
| 2024-11-29 | 5.620 | 5.820 | 5.620 | 5.730 | 5.635 | 36,369,919 |
| 2024-11-28 | 5.580 | 5.650 | 5.550 | 5.610 | 5.517 | 19,046,785 |
| 2024-11-27 | 5.580 | 5.590 | 5.420 | 5.580 | 5.488 | 23,546,285 |
| 2024-11-26 | 5.570 | 5.630 | 5.540 | 5.580 | 5.488 | 14,397,900 |
| 2024-11-25 | 5.550 | 5.620 | 5.490 | 5.570 | 5.478 | 17,786,400 |
| 2024-11-22 | 5.750 | 5.840 | 5.510 | 5.530 | 5.439 | 30,950,158 |
| 2024-11-21 | 5.770 | 5.780 | 5.680 | 5.750 | 5.655 | 21,038,359 |
| 2024-11-20 | 5.660 | 5.840 | 5.630 | 5.770 | 5.675 | 27,699,510 |
| 2024-11-19 | 5.600 | 5.690 | 5.500 | 5.680 | 5.586 | 29,644,688 |
| 2024-11-18 | 5.540 | 5.720 | 5.530 | 5.580 | 5.488 | 41,490,200 |
| 2024-11-15 | 5.580 | 5.680 | 5.500 | 5.500 | 5.380 | 26,367,827 |
| 2024-11-14 | 5.750 | 5.850 | 5.600 | 5.630 | 5.507 | 30,718,300 |
| 2024-11-13 | 5.890 | 5.940 | 5.720 | 5.800 | 5.673 | 36,345,347 |
| 2024-11-12 | 5.710 | 6.100 | 5.710 | 5.910 | 5.781 | 79,346,289 |
| 2024-11-11 | 5.730 | 5.780 | 5.600 | 5.710 | 5.585 | 34,004,164 |
| 2024-11-08 | 5.840 | 5.890 | 5.670 | 5.730 | 5.604 | 41,138,698 |
| 2024-11-07 | 5.620 | 5.820 | 5.610 | 5.800 | 5.673 | 34,820,492 |
| 2024-11-06 | 5.660 | 5.750 | 5.570 | 5.650 | 5.526 | 36,278,388 |
| 2024-11-05 | 5.580 | 5.680 | 5.540 | 5.660 | 5.536 | 31,550,359 |
| 2024-11-04 | 5.580 | 5.610 | 5.500 | 5.580 | 5.458 | 23,081,904 |
| 2024-11-01 | 5.480 | 5.620 | 5.360 | 5.540 | 5.419 | 39,023,718 |
| 2024-10-31 | 5.430 | 5.520 | 5.390 | 5.490 | 5.370 | 23,174,680 |
| 2024-10-30 | 5.420 | 5.500 | 5.350 | 5.420 | 5.301 | 19,900,714 |
| 2024-10-29 | 5.670 | 5.700 | 5.430 | 5.450 | 5.331 | 28,886,400 |
| 2024-10-28 | 5.490 | 5.630 | 5.470 | 5.620 | 5.497 | 30,227,603 |
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.