Qianjiang Yongan Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	15.470	15.670	15.350	15.610	15.469	5,902,651
2026-01-16	15.570	15.670	15.210	15.470	15.330	9,189,900
2026-01-15	15.760	15.760	15.440	15.570	15.429	6,241,400
2026-01-14	15.700	15.930	15.580	15.760	15.617	10,903,400
2026-01-13	15.820	16.080	15.670	15.740	15.598	12,266,451
2026-01-12	15.830	15.840	15.610	15.760	15.617	8,637,350
2026-01-09	15.750	15.850	15.510	15.830	15.687	11,095,867
2026-01-08	15.500	15.850	15.480	15.760	15.617	8,447,068
2026-01-07	15.550	15.680	15.420	15.580	15.439	7,864,999
2026-01-06	15.400	15.550	15.370	15.490	15.350	7,013,550
2026-01-05	14.920	15.390	14.920	15.380	15.241	10,127,744
2025-12-31	15.100	15.120	14.900	14.920	14.785	5,284,744
2025-12-30	15.010	15.150	14.970	15.040	14.904	4,062,250
2025-12-29	15.220	15.220	15.050	15.100	14.963	4,512,350
2025-12-26	15.320	15.320	15.150	15.190	15.053	4,204,500
2025-12-25	15.190	15.300	15.080	15.270	15.132	5,203,400
2025-12-24	15.020	15.170	14.980	15.130	14.993	3,824,400
2025-12-23	15.190	15.230	15.010	15.050	14.914	4,264,950
2025-12-22	15.240	15.250	15.060	15.190	15.053	5,888,000
2025-12-19	15.080	15.280	15.020	15.230	15.092	5,189,600
2025-12-18	14.880	15.290	14.810	15.080	14.944	5,738,800
2025-12-17	14.860	14.970	14.610	14.950	14.815	6,369,750
2025-12-16	15.200	15.260	14.850	14.930	14.795	7,413,000
2025-12-15	15.160	15.450	15.100	15.230	15.092	5,299,799
2025-12-12	15.270	15.400	15.160	15.220	15.082	4,442,650
2025-12-11	15.560	15.620	15.280	15.280	15.142	6,067,000
2025-12-10	15.750	15.800	15.430	15.580	15.439	6,174,397
2025-12-09	15.780	15.900	15.560	15.620	15.479	5,039,450
2025-12-08	15.730	15.920	15.710	15.820	15.677	4,037,650
2025-12-05	15.740	15.760	15.460	15.730	15.588	4,963,900
2025-12-04	15.740	15.880	15.540	15.690	15.548	4,470,850
2025-12-03	16.150	16.190	15.740	15.800	15.657	5,642,107
2025-12-02	16.280	16.280	16.020	16.100	15.954	4,618,680
2025-12-01	16.470	16.480	16.260	16.290	16.143	4,048,700
2025-11-28	16.340	16.350	16.090	16.330	16.182	4,146,350
2025-11-27	16.210	16.350	16.110	16.290	16.143	4,424,500
2025-11-26	16.240	16.520	16.190	16.230	16.083	6,603,300
2025-11-25	16.040	16.310	15.980	16.230	16.083	6,942,099
2025-11-24	15.840	16.080	15.760	16.000	15.855	6,202,700
2025-11-21	16.430	16.490	15.800	15.810	15.667	9,266,700
2025-11-20	16.770	16.820	16.340	16.470	16.321	6,868,101
2025-11-19	17.130	17.130	16.430	16.650	16.499	10,392,900
2025-11-18	17.410	17.570	17.030	17.120	16.965	8,127,500
2025-11-17	17.800	17.800	17.310	17.500	17.342	10,635,102
2025-11-14	17.570	18.100	17.550	17.740	17.580	12,102,850
2025-11-13	17.630	17.840	17.520	17.710	17.550	9,119,450
2025-11-12	17.900	17.950	17.450	17.610	17.451	9,516,850
2025-11-11	17.480	17.960	17.370	17.840	17.679	15,709,000
2025-11-10	17.210	17.660	17.160	17.470	17.312	11,168,200
2025-11-07	17.230	17.600	17.100	17.290	17.134	9,543,650
2025-11-06	17.730	17.730	17.210	17.270	17.114	11,023,853
2025-11-05	17.100	17.750	17.010	17.630	17.471	17,992,750
2025-11-04	17.500	17.500	17.080	17.220	17.064	8,297,272
2025-11-03	17.360	17.530	17.230	17.500	17.342	10,527,172
2025-10-31	16.890	17.470	16.890	17.320	17.163	12,529,706
2025-10-30	17.190	17.260	16.820	16.890	16.737	10,910,709
2025-10-29	17.270	17.280	17.010	17.220	17.064	8,668,761
2025-10-28	17.400	17.410	17.220	17.300	17.143	8,394,250
2025-10-27	17.370	17.560	17.370	17.450	17.292	7,785,300
2025-10-24	17.420	17.540	17.280	17.360	17.203	9,783,200

← NewerPage 4 of 5 · 243 trading daysOlder →

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.