Qianjiang Yongan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	20.800	21.080	20.440	20.790	20.602	29,918,600
2025-07-23	21.090	21.410	20.700	20.910	20.721	30,480,400
2025-07-22	21.680	21.840	20.990	21.170	20.978	46,061,581
2025-07-21	24.000	24.000	21.720	22.260	22.059	63,521,974
2025-07-18	24.360	24.510	23.390	23.670	23.456	28,193,142
2025-07-17	23.390	24.750	23.150	24.350	24.130	33,901,862
2025-07-16	23.120	23.650	23.110	23.400	23.188	29,501,981
2025-07-15	23.660	24.100	23.050	23.050	22.841	46,157,075
2025-07-14	26.310	26.350	25.550	25.610	25.378	29,119,790
2025-07-11	26.040	27.320	25.720	27.010	26.766	33,590,829
2025-07-10	28.030	28.060	26.260	26.260	26.022	40,568,589
2025-07-09	28.180	29.000	27.740	28.240	27.984	35,315,805
2025-07-08	29.900	29.920	28.110	28.800	28.440	51,403,892
2025-07-07	29.880	32.140	29.600	30.600	30.218	66,259,144
2025-07-04	29.190	30.470	28.530	29.860	29.487	61,542,753
2025-07-03	29.530	29.530	27.940	28.300	27.947	45,964,844
2025-07-02	27.300	30.350	27.050	28.260	27.907	62,870,649
2025-07-01	27.490	28.850	27.490	28.200	27.848	58,043,335
2025-06-30	26.750	27.240	25.820	26.750	26.416	43,906,562
2025-06-27	28.100	28.630	26.410	26.750	26.416	54,577,173
2025-06-26	26.060	29.180	25.830	28.620	28.263	62,848,565
2025-06-25	30.210	30.500	26.710	27.290	26.949	71,114,426
2025-06-24	30.190	31.680	28.310	29.620	29.250	86,600,997
2025-06-23	26.180	29.590	25.750	29.590	29.220	75,013,208
2025-06-20	24.630	27.590	23.190	26.900	26.564	78,583,216
2025-06-19	28.700	28.950	25.440	25.440	25.122	65,124,476
2025-06-18	26.620	28.270	26.620	28.270	27.917	76,786,123
2025-06-17	27.810	29.190	25.660	25.700	25.379	81,481,606
2025-06-16	26.000	27.780	25.280	27.050	26.712	76,444,921
2025-06-13	23.420	25.250	23.420	25.250	24.935	33,881,857
2025-06-12	21.420	22.950	20.870	22.950	22.663	56,588,383
2025-06-11	23.000	23.580	20.600	20.860	20.599	59,209,976
2025-06-10	21.500	23.470	21.500	22.890	22.604	62,169,988
2025-06-09	20.490	21.980	20.130	21.960	21.686	64,875,779
2025-06-06	18.960	20.790	18.590	19.980	19.730	59,761,024
2025-06-05	19.990	20.570	18.800	19.070	18.832	53,516,153
2025-06-04	20.330	20.500	18.530	19.590	19.345	56,793,877
2025-06-03	19.750	21.100	19.250	20.510	20.254	64,145,069
2025-05-30	20.500	21.550	19.950	19.950	19.701	52,347,607
2025-05-29	24.030	24.030	22.170	22.170	21.893	71,596,789
2025-05-28	23.090	24.630	23.090	24.630	24.322	85,162,776
2025-05-27	21.100	22.990	21.080	22.390	22.110	84,313,386
2025-05-26	20.660	22.280	20.160	21.680	21.409	85,640,828
2025-05-23	20.360	20.360	19.870	20.360	20.106	85,773,778
2025-05-22	17.800	18.510	16.460	18.510	18.279	81,544,610
2025-05-21	15.910	16.830	15.910	16.830	16.620	75,580,309
2025-05-20	15.990	16.940	15.120	15.300	15.109	89,655,586
2025-05-19	14.110	15.410	14.010	15.410	15.218	50,727,776
2025-05-16	13.580	14.960	13.300	14.010	13.835	81,940,581
2025-05-15	12.620	13.650	12.060	13.650	13.480	77,440,380
2025-05-14	11.580	12.410	11.460	12.410	12.255	45,296,146
2025-05-13	11.230	11.570	10.970	11.280	11.139	38,925,833
2025-05-12	10.980	11.270	10.630	11.040	10.902	46,311,126
2025-05-09	11.780	12.120	10.610	10.610	10.478	63,267,850
2025-05-08	11.700	12.490	11.460	11.790	11.643	60,871,332
2025-05-07	11.310	12.660	11.000	12.050	11.900	86,552,257
2025-05-06	11.620	11.620	11.620	11.620	11.475	3,296,000
2025-04-30	13.200	13.770	12.910	12.910	12.749	51,591,800
2025-04-29	13.040	14.340	13.000	14.340	14.161	76,797,196
2025-04-28	12.000	13.040	11.600	13.040	12.877	98,020,136

← NewerPage 6 of 21 · 1,218 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.