Qianjiang Yongan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.710	12.380	11.300	12.380	12.225	50,222,974
2025-04-23	10.920	11.250	10.790	11.250	11.110	17,115,303
2025-04-22	9.900	10.500	9.890	10.230	10.102	46,051,865
2025-04-21	8.920	9.920	8.710	9.920	9.796	39,876,002
2025-04-18	9.350	9.590	9.020	9.020	8.907	21,659,194
2025-04-17	9.180	9.510	9.180	9.480	9.362	22,795,089
2025-04-16	9.400	9.600	9.110	9.290	9.174	22,307,839
2025-04-15	9.850	9.900	9.300	9.370	9.253	35,163,053
2025-04-14	9.980	10.140	9.600	9.850	9.727	43,689,442
2025-04-11	10.420	11.480	10.100	10.140	10.013	60,239,582
2025-04-10	9.400	10.820	9.400	10.440	10.310	67,802,381
2025-04-09	10.190	10.670	9.270	9.840	9.717	56,237,384
2025-04-08	8.490	10.190	8.400	10.190	10.063	59,362,488
2025-04-07	9.400	9.790	8.700	9.260	9.144	56,430,152
2025-04-03	8.420	9.290	8.420	8.900	8.789	19,884,776
2025-04-02	8.540	8.580	8.420	8.470	8.364	3,684,100
2025-04-01	8.270	8.630	8.270	8.540	8.433	7,381,423
2025-03-31	8.420	8.470	8.180	8.280	8.177	4,564,200
2025-03-28	8.560	8.660	8.470	8.520	8.414	4,297,730
2025-03-27	8.470	8.600	8.310	8.600	8.493	4,651,701
2025-03-26	8.310	8.520	8.230	8.490	8.384	5,293,300
2025-03-25	8.240	8.320	8.060	8.300	8.196	4,089,100
2025-03-24	8.470	8.530	8.120	8.230	8.127	4,578,051
2025-03-21	8.570	8.640	8.420	8.460	8.354	2,881,200
2025-03-20	8.570	8.590	8.460	8.540	8.433	3,374,800
2025-03-19	8.570	8.600	8.490	8.530	8.424	2,579,750
2025-03-18	8.540	8.600	8.510	8.560	8.453	2,597,148
2025-03-17	8.600	8.630	8.480	8.550	8.443	3,025,200
2025-03-14	8.310	8.570	8.250	8.540	8.433	6,138,700
2025-03-13	8.310	8.330	8.170	8.310	8.206	3,783,057
2025-03-12	8.300	8.340	8.230	8.270	8.167	2,391,150
2025-03-11	8.310	8.310	8.200	8.290	8.187	2,680,750
2025-03-10	8.230	8.390	8.230	8.300	8.196	3,455,300
2025-03-07	8.250	8.270	8.150	8.190	8.088	2,602,700
2025-03-06	8.280	8.320	8.200	8.260	8.157	3,852,857
2025-03-05	8.390	8.390	8.140	8.240	8.137	3,461,200
2025-03-04	8.320	8.390	8.210	8.360	8.256	2,643,650
2025-03-03	8.190	8.410	8.160	8.300	8.196	5,014,761
2025-02-28	8.320	8.350	8.130	8.150	8.048	3,224,780
2025-02-27	8.420	8.430	8.220	8.320	8.216	3,722,004
2025-02-26	8.270	8.440	8.270	8.410	8.305	3,998,100
2025-02-25	8.400	8.400	8.250	8.270	8.167	3,023,875
2025-02-24	8.380	8.470	8.320	8.370	8.266	4,098,700
2025-02-21	8.480	8.500	8.310	8.390	8.285	4,511,374
2025-02-20	8.390	8.570	8.350	8.480	8.374	5,495,557
2025-02-19	8.500	8.520	8.310	8.380	8.275	7,097,600
2025-02-18	8.400	8.850	8.300	8.410	8.305	10,742,600
2025-02-17	8.280	8.410	8.230	8.350	8.246	3,575,100
2025-02-14	8.310	8.380	8.230	8.230	8.127	2,221,150
2025-02-13	8.450	8.480	8.260	8.280	8.177	2,029,400
2025-02-12	8.430	8.460	8.340	8.400	8.295	2,264,672
2025-02-11	8.520	8.530	8.340	8.430	8.325	2,041,950
2025-02-10	8.400	8.500	8.360	8.490	8.384	2,807,750
2025-02-07	8.300	8.420	8.270	8.350	8.246	3,769,950
2025-02-06	8.230	8.340	8.190	8.270	8.167	2,439,549
2025-02-05	8.310	8.380	8.210	8.240	8.137	2,271,750
2025-01-27	8.210	8.470	8.210	8.290	8.187	4,120,844
2025-01-24	8.170	8.210	8.100	8.170	8.068	1,880,302
2025-01-23	8.190	8.290	8.130	8.170	8.068	2,770,860
2025-01-22	8.160	8.200	8.090	8.110	8.009	1,755,500

← NewerPage 7 of 21 · 1,212 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.