Qianjiang Yongan Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.150 | 7.500 | 7.120 | 7.490 | 7.296 | 4,725,500 |
| 2024-04-26 | 7.250 | 7.500 | 7.120 | 7.200 | 7.014 | 4,317,850 |
| 2024-04-25 | 7.100 | 7.330 | 7.090 | 7.230 | 7.043 | 2,683,566 |
| 2024-04-24 | 6.830 | 7.140 | 6.830 | 7.100 | 6.916 | 2,787,600 |
| 2024-04-23 | 6.700 | 6.980 | 6.700 | 6.900 | 6.722 | 2,700,166 |
| 2024-04-22 | 6.720 | 6.800 | 6.510 | 6.700 | 6.527 | 2,588,366 |
| 2024-04-19 | 6.790 | 6.830 | 6.600 | 6.730 | 6.556 | 2,815,816 |
| 2024-04-18 | 6.880 | 6.970 | 6.710 | 6.830 | 6.653 | 3,264,766 |
| 2024-04-17 | 6.550 | 6.920 | 6.400 | 6.890 | 6.712 | 4,818,750 |
| 2024-04-16 | 6.910 | 6.930 | 6.360 | 6.380 | 6.215 | 5,589,450 |
| 2024-04-15 | 7.400 | 7.470 | 6.900 | 6.970 | 6.790 | 6,007,500 |
| 2024-04-12 | 7.450 | 7.640 | 7.320 | 7.470 | 7.277 | 3,762,100 |
| 2024-04-11 | 7.430 | 7.600 | 7.290 | 7.460 | 7.267 | 2,879,900 |
| 2024-04-10 | 7.650 | 7.670 | 7.370 | 7.430 | 7.238 | 2,973,150 |
| 2024-04-09 | 7.410 | 7.640 | 7.390 | 7.620 | 7.423 | 2,747,750 |
| 2024-04-08 | 7.700 | 7.720 | 7.420 | 7.430 | 7.238 | 3,236,698 |
| 2024-04-03 | 7.640 | 7.740 | 7.620 | 7.690 | 7.491 | 3,621,898 |
| 2024-04-02 | 7.640 | 7.740 | 7.550 | 7.660 | 7.462 | 5,117,613 |
| 2024-04-01 | 7.400 | 7.560 | 7.400 | 7.530 | 7.335 | 3,387,801 |
| 2024-03-29 | 7.370 | 7.430 | 7.280 | 7.400 | 7.209 | 1,665,600 |
| 2024-03-28 | 7.200 | 7.440 | 7.130 | 7.360 | 7.170 | 3,967,518 |
| 2024-03-27 | 7.240 | 7.440 | 7.210 | 7.210 | 7.024 | 4,730,650 |
| 2024-03-26 | 7.260 | 7.380 | 7.090 | 7.230 | 7.043 | 2,961,650 |
| 2024-03-25 | 7.440 | 7.460 | 7.260 | 7.260 | 7.072 | 4,361,600 |
| 2024-03-22 | 7.590 | 7.630 | 7.370 | 7.450 | 7.257 | 3,530,650 |
| 2024-03-21 | 7.610 | 7.710 | 7.520 | 7.610 | 7.413 | 3,273,950 |
| 2024-03-20 | 7.490 | 7.730 | 7.470 | 7.610 | 7.413 | 4,596,100 |
| 2024-03-19 | 7.500 | 7.610 | 7.470 | 7.530 | 7.335 | 4,894,500 |
| 2024-03-18 | 7.280 | 7.480 | 7.240 | 7.470 | 7.277 | 4,576,725 |
| 2024-03-15 | 7.170 | 7.270 | 7.120 | 7.260 | 7.072 | 2,702,950 |
| 2024-03-14 | 7.230 | 7.370 | 7.080 | 7.190 | 7.004 | 3,489,550 |
| 2024-03-13 | 7.280 | 7.280 | 7.100 | 7.200 | 7.014 | 3,688,700 |
| 2024-03-12 | 7.030 | 7.250 | 7.030 | 7.230 | 7.043 | 4,929,950 |
| 2024-03-11 | 6.910 | 6.990 | 6.850 | 6.990 | 6.809 | 2,840,200 |
| 2024-03-08 | 6.880 | 6.910 | 6.780 | 6.860 | 6.683 | 2,356,600 |
| 2024-03-07 | 6.930 | 6.980 | 6.820 | 6.820 | 6.644 | 3,821,856 |
| 2024-03-06 | 6.870 | 6.990 | 6.810 | 6.910 | 6.731 | 2,982,950 |
| 2024-03-05 | 7.010 | 7.010 | 6.860 | 6.890 | 6.712 | 3,956,802 |
| 2024-03-04 | 7.120 | 7.170 | 6.910 | 7.080 | 6.897 | 3,850,450 |
| 2024-03-01 | 7.130 | 7.210 | 7.000 | 7.120 | 6.936 | 4,375,000 |
| 2024-02-29 | 6.810 | 7.120 | 6.710 | 7.110 | 6.926 | 6,813,500 |
| 2024-02-28 | 7.490 | 7.760 | 6.840 | 6.910 | 6.731 | 9,343,500 |
| 2024-02-27 | 7.290 | 7.450 | 7.210 | 7.450 | 7.257 | 3,754,800 |
| 2024-02-26 | 7.170 | 7.420 | 7.090 | 7.280 | 7.092 | 5,284,350 |
| 2024-02-23 | 6.870 | 7.190 | 6.870 | 7.160 | 6.975 | 5,868,701 |
| 2024-02-22 | 6.750 | 6.890 | 6.720 | 6.850 | 6.673 | 4,277,550 |
| 2024-02-21 | 6.520 | 6.920 | 6.420 | 6.730 | 6.556 | 6,535,550 |
| 2024-02-20 | 6.420 | 6.580 | 6.270 | 6.540 | 6.371 | 6,215,500 |
| 2024-02-19 | 6.320 | 6.540 | 6.200 | 6.430 | 6.264 | 9,964,615 |
| 2024-02-08 | 5.560 | 6.230 | 5.490 | 6.230 | 6.069 | 11,933,237 |
| 2024-02-07 | 6.130 | 6.220 | 5.450 | 5.660 | 5.514 | 13,394,479 |
| 2024-02-06 | 5.950 | 6.300 | 5.580 | 6.040 | 5.884 | 10,055,687 |
| 2024-02-05 | 6.800 | 6.820 | 6.200 | 6.200 | 6.040 | 6,638,600 |
| 2024-02-02 | 7.280 | 7.490 | 6.640 | 6.890 | 6.712 | 5,479,150 |
| 2024-02-01 | 7.400 | 7.470 | 7.140 | 7.270 | 7.082 | 5,122,550 |
| 2024-01-31 | 8.030 | 8.030 | 7.380 | 7.420 | 7.228 | 9,298,282 |
| 2024-01-30 | 8.470 | 8.540 | 8.160 | 8.180 | 7.969 | 3,290,380 |
| 2024-01-29 | 8.770 | 8.900 | 8.500 | 8.510 | 8.290 | 3,575,100 |
| 2024-01-26 | 8.790 | 8.970 | 8.720 | 8.800 | 8.573 | 3,025,250 |
| 2024-01-25 | 8.530 | 8.840 | 8.370 | 8.820 | 8.592 | 5,195,600 |
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.