Qianjiang Yongan Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.970 | 7.010 | 6.870 | 6.910 | 6.824 | 1,652,800 |
| 2024-07-24 | 7.000 | 7.130 | 6.910 | 6.980 | 6.893 | 2,195,000 |
| 2024-07-23 | 7.120 | 7.130 | 6.980 | 6.980 | 6.893 | 1,812,423 |
| 2024-07-22 | 7.120 | 7.130 | 7.030 | 7.080 | 6.992 | 1,411,200 |
| 2024-07-19 | 7.080 | 7.120 | 7.010 | 7.100 | 7.011 | 1,504,051 |
| 2024-07-18 | 7.000 | 7.100 | 6.950 | 7.070 | 6.982 | 2,302,517 |
| 2024-07-17 | 7.060 | 7.100 | 6.960 | 7.040 | 6.952 | 1,535,567 |
| 2024-07-16 | 7.110 | 7.130 | 7.020 | 7.060 | 6.972 | 1,539,814 |
| 2024-07-15 | 7.250 | 7.250 | 7.060 | 7.110 | 7.021 | 1,749,700 |
| 2024-07-12 | 7.240 | 7.320 | 7.190 | 7.250 | 7.159 | 2,028,064 |
| 2024-07-11 | 7.160 | 7.300 | 7.080 | 7.240 | 7.150 | 3,435,664 |
| 2024-07-10 | 7.080 | 7.170 | 6.950 | 7.010 | 6.922 | 2,191,020 |
| 2024-07-09 | 6.960 | 7.120 | 6.890 | 7.090 | 7.001 | 2,626,060 |
| 2024-07-08 | 7.260 | 7.260 | 6.990 | 7.020 | 6.932 | 2,432,500 |
| 2024-07-05 | 6.990 | 7.250 | 6.900 | 7.220 | 7.130 | 2,583,150 |
| 2024-07-04 | 7.390 | 7.420 | 7.060 | 7.060 | 6.878 | 3,214,083 |
| 2024-07-03 | 7.460 | 7.590 | 7.360 | 7.390 | 7.199 | 2,289,860 |
| 2024-07-02 | 7.340 | 7.500 | 7.300 | 7.480 | 7.287 | 2,883,500 |
| 2024-07-01 | 7.250 | 7.360 | 7.180 | 7.340 | 7.150 | 1,979,000 |
| 2024-06-28 | 7.170 | 7.380 | 7.170 | 7.220 | 7.033 | 3,041,400 |
| 2024-06-27 | 7.300 | 7.400 | 7.240 | 7.240 | 7.053 | 2,545,150 |
| 2024-06-26 | 7.260 | 7.350 | 7.110 | 7.340 | 7.150 | 2,968,100 |
| 2024-06-25 | 7.040 | 7.400 | 6.990 | 7.260 | 7.072 | 4,087,350 |
| 2024-06-24 | 7.300 | 7.310 | 7.010 | 7.040 | 6.858 | 4,220,950 |
| 2024-06-21 | 7.160 | 7.360 | 6.890 | 7.270 | 7.082 | 5,777,572 |
| 2024-06-20 | 7.320 | 7.970 | 7.220 | 7.410 | 7.218 | 8,092,452 |
| 2024-06-19 | 7.200 | 7.320 | 7.140 | 7.290 | 7.102 | 2,535,800 |
| 2024-06-18 | 7.140 | 7.210 | 7.090 | 7.190 | 7.004 | 1,484,850 |
| 2024-06-17 | 7.110 | 7.160 | 7.060 | 7.110 | 6.926 | 2,276,500 |
| 2024-06-14 | 7.260 | 7.260 | 7.120 | 7.180 | 6.994 | 1,895,900 |
| 2024-06-13 | 7.370 | 7.370 | 7.200 | 7.220 | 7.033 | 2,402,750 |
| 2024-06-12 | 7.250 | 7.340 | 7.180 | 7.310 | 7.121 | 3,011,187 |
| 2024-06-11 | 7.230 | 7.330 | 7.100 | 7.250 | 7.063 | 2,807,317 |
| 2024-06-07 | 7.070 | 7.280 | 7.050 | 7.270 | 7.082 | 3,455,022 |
| 2024-06-06 | 7.340 | 7.350 | 6.950 | 7.060 | 6.878 | 4,147,118 |
| 2024-06-05 | 7.500 | 7.500 | 7.270 | 7.290 | 7.102 | 3,559,692 |
| 2024-06-04 | 7.550 | 7.590 | 7.330 | 7.470 | 7.277 | 3,045,192 |
| 2024-06-03 | 7.830 | 7.840 | 7.480 | 7.550 | 7.355 | 5,330,504 |
| 2024-05-31 | 7.770 | 7.840 | 7.750 | 7.820 | 7.618 | 1,696,475 |
| 2024-05-30 | 7.760 | 7.880 | 7.740 | 7.770 | 7.569 | 2,402,702 |
| 2024-05-29 | 7.770 | 7.910 | 7.740 | 7.810 | 7.608 | 2,878,700 |
| 2024-05-28 | 7.870 | 7.920 | 7.770 | 7.780 | 7.579 | 2,470,900 |
| 2024-05-27 | 7.850 | 7.900 | 7.730 | 7.880 | 7.676 | 3,090,500 |
| 2024-05-24 | 7.820 | 7.950 | 7.800 | 7.850 | 7.647 | 3,229,100 |
| 2024-05-23 | 8.040 | 8.050 | 7.800 | 7.830 | 7.628 | 6,708,850 |
| 2024-05-22 | 8.330 | 8.410 | 8.080 | 8.090 | 7.881 | 8,980,209 |
| 2024-05-21 | 8.040 | 8.830 | 7.960 | 8.300 | 8.085 | 13,885,700 |
| 2024-05-20 | 8.040 | 8.040 | 7.950 | 8.040 | 7.832 | 2,983,000 |
| 2024-05-17 | 8.010 | 8.100 | 7.870 | 8.000 | 7.793 | 4,124,650 |
| 2024-05-16 | 8.040 | 8.110 | 8.000 | 8.050 | 7.842 | 2,844,367 |
| 2024-05-15 | 8.080 | 8.100 | 7.950 | 8.030 | 7.822 | 3,110,402 |
| 2024-05-14 | 8.010 | 8.100 | 8.010 | 8.100 | 7.891 | 4,047,402 |
| 2024-05-13 | 8.050 | 8.170 | 7.950 | 8.000 | 7.793 | 5,412,150 |
| 2024-05-10 | 8.190 | 8.320 | 8.110 | 8.110 | 7.900 | 7,627,600 |
| 2024-05-09 | 8.160 | 8.340 | 8.100 | 8.230 | 8.017 | 9,177,596 |
| 2024-05-08 | 8.120 | 8.420 | 8.120 | 8.270 | 8.056 | 12,535,696 |
| 2024-05-07 | 8.210 | 8.280 | 8.060 | 8.140 | 7.930 | 14,352,297 |
| 2024-05-06 | 8.400 | 8.730 | 8.260 | 8.340 | 8.124 | 23,710,296 |
| 2024-04-30 | 7.750 | 8.240 | 7.730 | 8.240 | 8.027 | 10,312,881 |
| 2024-04-29 | 7.150 | 7.500 | 7.120 | 7.490 | 7.296 | 4,725,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.1000 CNY |
| 2025-07-09 | 0.1000 CNY |
| 2024-07-05 | 0.1000 CNY |
| 2023-07-05 | 0.1000 CNY |
| 2021-07-09 | 0.1000 CNY |
| 2020-05-29 | 0.1500 CNY |
| 2019-05-27 | 0.1007 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.