C.Q. Pharmaceutical Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.300 | 5.480 | 5.290 | 5.480 | 5.360 | 30,934,163 |
| 2024-10-24 | 5.310 | 5.370 | 5.280 | 5.300 | 5.184 | 16,712,900 |
| 2024-10-23 | 5.320 | 5.340 | 5.270 | 5.320 | 5.203 | 22,770,604 |
| 2024-10-22 | 5.190 | 5.310 | 5.180 | 5.310 | 5.194 | 27,836,665 |
| 2024-10-21 | 5.260 | 5.260 | 5.160 | 5.190 | 5.076 | 27,269,711 |
| 2024-10-18 | 5.150 | 5.320 | 5.090 | 5.230 | 5.115 | 37,157,266 |
| 2024-10-17 | 5.350 | 5.430 | 5.130 | 5.140 | 5.027 | 34,725,000 |
| 2024-10-16 | 5.090 | 5.360 | 5.060 | 5.240 | 5.125 | 33,667,124 |
| 2024-10-15 | 5.250 | 5.290 | 5.110 | 5.130 | 5.018 | 29,679,291 |
| 2024-10-14 | 5.250 | 5.290 | 5.130 | 5.290 | 5.174 | 23,847,991 |
| 2024-10-11 | 5.340 | 5.390 | 5.150 | 5.220 | 5.106 | 28,347,062 |
| 2024-10-10 | 5.350 | 5.530 | 5.230 | 5.340 | 5.223 | 30,404,784 |
| 2024-10-09 | 5.750 | 5.750 | 5.320 | 5.320 | 5.203 | 53,319,732 |
| 2024-10-08 | 6.320 | 6.320 | 5.600 | 5.840 | 5.712 | 81,310,284 |
| 2024-09-30 | 5.490 | 5.810 | 5.360 | 5.760 | 5.634 | 62,273,566 |
| 2024-09-27 | 5.300 | 5.430 | 5.230 | 5.340 | 5.223 | 45,042,873 |
| 2024-09-26 | 5.130 | 5.270 | 5.060 | 5.270 | 5.155 | 27,753,288 |
| 2024-09-25 | 5.100 | 5.290 | 5.070 | 5.130 | 5.018 | 46,316,960 |
| 2024-09-24 | 4.680 | 4.970 | 4.680 | 4.900 | 4.793 | 24,863,723 |
| 2024-09-23 | 4.710 | 4.730 | 4.660 | 4.670 | 4.568 | 6,284,000 |
| 2024-09-20 | 4.700 | 4.720 | 4.650 | 4.690 | 4.587 | 5,681,622 |
| 2024-09-19 | 4.710 | 4.760 | 4.630 | 4.720 | 4.617 | 9,085,800 |
| 2024-09-18 | 4.820 | 4.820 | 4.640 | 4.680 | 4.577 | 9,042,800 |
| 2024-09-13 | 4.770 | 4.830 | 4.750 | 4.790 | 4.685 | 6,900,606 |
| 2024-09-12 | 4.790 | 4.830 | 4.780 | 4.780 | 4.675 | 6,674,598 |
| 2024-09-11 | 4.800 | 4.840 | 4.780 | 4.810 | 4.705 | 6,209,380 |
| 2024-09-10 | 4.770 | 4.840 | 4.720 | 4.830 | 4.724 | 13,287,461 |
| 2024-09-09 | 4.750 | 4.840 | 4.710 | 4.790 | 4.685 | 10,515,646 |
| 2024-09-06 | 4.860 | 4.950 | 4.750 | 4.760 | 4.656 | 10,168,945 |
| 2024-09-05 | 4.780 | 4.870 | 4.770 | 4.850 | 4.744 | 12,355,924 |
| 2024-09-04 | 4.780 | 4.860 | 4.760 | 4.790 | 4.685 | 12,504,400 |
| 2024-09-03 | 4.800 | 4.860 | 4.780 | 4.810 | 4.705 | 8,186,200 |
| 2024-09-02 | 4.790 | 4.840 | 4.740 | 4.800 | 4.695 | 10,860,229 |
| 2024-08-30 | 4.680 | 4.870 | 4.650 | 4.830 | 4.724 | 16,602,881 |
| 2024-08-29 | 4.640 | 4.690 | 4.610 | 4.680 | 4.577 | 6,740,176 |
| 2024-08-28 | 4.640 | 4.670 | 4.580 | 4.640 | 4.538 | 6,634,400 |
| 2024-08-27 | 4.590 | 4.660 | 4.570 | 4.620 | 4.519 | 7,487,800 |
| 2024-08-26 | 4.590 | 4.600 | 4.540 | 4.590 | 4.489 | 7,191,700 |
| 2024-08-23 | 4.630 | 4.630 | 4.540 | 4.590 | 4.489 | 7,728,938 |
| 2024-08-22 | 4.650 | 4.670 | 4.600 | 4.610 | 4.509 | 7,840,759 |
| 2024-08-21 | 4.690 | 4.780 | 4.630 | 4.640 | 4.538 | 9,592,917 |
| 2024-08-20 | 4.860 | 4.870 | 4.700 | 4.740 | 4.636 | 10,792,000 |
| 2024-08-19 | 4.850 | 4.870 | 4.830 | 4.850 | 4.744 | 6,720,400 |
| 2024-08-16 | 4.860 | 4.890 | 4.820 | 4.830 | 4.724 | 5,635,100 |
| 2024-08-15 | 4.840 | 4.910 | 4.810 | 4.840 | 4.734 | 8,579,621 |
| 2024-08-14 | 4.930 | 4.930 | 4.830 | 4.850 | 4.744 | 6,447,200 |
| 2024-08-13 | 4.930 | 4.940 | 4.860 | 4.900 | 4.793 | 8,018,371 |
| 2024-08-12 | 4.900 | 5.000 | 4.860 | 4.930 | 4.822 | 9,474,524 |
| 2024-08-09 | 4.980 | 5.010 | 4.880 | 4.890 | 4.783 | 13,419,211 |
| 2024-08-08 | 4.800 | 4.980 | 4.790 | 4.960 | 4.851 | 20,656,760 |
| 2024-08-07 | 4.830 | 4.850 | 4.780 | 4.800 | 4.695 | 7,669,900 |
| 2024-08-06 | 4.770 | 4.850 | 4.770 | 4.830 | 4.724 | 8,982,287 |
| 2024-08-05 | 4.800 | 4.880 | 4.760 | 4.770 | 4.666 | 12,495,600 |
| 2024-08-02 | 4.780 | 4.860 | 4.750 | 4.800 | 4.695 | 11,967,500 |
| 2024-08-01 | 4.760 | 4.840 | 4.750 | 4.780 | 4.675 | 12,749,202 |
| 2024-07-31 | 4.630 | 4.750 | 4.600 | 4.750 | 4.646 | 15,807,002 |
| 2024-07-30 | 4.620 | 4.640 | 4.590 | 4.620 | 4.519 | 5,622,422 |
| 2024-07-29 | 4.680 | 4.700 | 4.610 | 4.620 | 4.519 | 9,313,700 |
| 2024-07-26 | 4.610 | 4.690 | 4.590 | 4.680 | 4.577 | 11,007,591 |
| 2024-07-25 | 4.590 | 4.620 | 4.550 | 4.610 | 4.509 | 8,644,700 |
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.