Qianjiang Yongan Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.220 | 8.260 | 8.110 | 8.160 | 8.058 | 1,925,542 |
| 2025-01-20 | 8.050 | 8.240 | 7.960 | 8.200 | 8.098 | 3,404,007 |
| 2025-01-17 | 7.970 | 8.020 | 7.910 | 8.000 | 7.900 | 1,560,750 |
| 2025-01-16 | 8.000 | 8.030 | 7.880 | 7.970 | 7.871 | 2,098,850 |
| 2025-01-15 | 7.990 | 8.020 | 7.870 | 7.940 | 7.841 | 1,878,353 |
| 2025-01-14 | 7.800 | 7.970 | 7.790 | 7.970 | 7.871 | 2,557,438 |
| 2025-01-13 | 7.630 | 7.780 | 7.490 | 7.740 | 7.643 | 2,178,853 |
| 2025-01-10 | 7.910 | 7.910 | 7.680 | 7.680 | 7.584 | 2,224,250 |
| 2025-01-09 | 7.880 | 7.950 | 7.750 | 7.870 | 7.772 | 1,668,850 |
| 2025-01-08 | 7.970 | 8.050 | 7.730 | 7.900 | 7.801 | 2,433,170 |
| 2025-01-07 | 7.840 | 7.940 | 7.710 | 7.940 | 7.841 | 2,699,555 |
| 2025-01-06 | 7.720 | 7.950 | 7.450 | 7.870 | 7.772 | 4,580,200 |
| 2025-01-03 | 7.880 | 8.000 | 7.670 | 7.680 | 7.584 | 3,465,900 |
| 2025-01-02 | 7.960 | 8.130 | 7.830 | 7.910 | 7.811 | 2,975,054 |
| 2024-12-31 | 8.110 | 8.190 | 7.970 | 7.990 | 7.890 | 2,193,750 |
| 2024-12-30 | 8.180 | 8.230 | 8.000 | 8.100 | 7.999 | 2,048,201 |
| 2024-12-27 | 8.050 | 8.220 | 7.980 | 8.170 | 8.068 | 2,436,350 |
| 2024-12-26 | 8.010 | 8.110 | 7.970 | 8.020 | 7.920 | 1,923,250 |
| 2024-12-25 | 8.190 | 8.220 | 7.900 | 7.990 | 7.890 | 3,067,135 |
| 2024-12-24 | 8.180 | 8.240 | 8.060 | 8.150 | 8.048 | 3,018,438 |
| 2024-12-23 | 8.600 | 8.630 | 8.130 | 8.150 | 8.048 | 5,685,152 |
| 2024-12-20 | 8.460 | 8.640 | 8.430 | 8.600 | 8.493 | 3,657,598 |
| 2024-12-19 | 8.380 | 8.480 | 8.280 | 8.450 | 8.345 | 3,166,100 |
| 2024-12-18 | 8.410 | 8.550 | 8.280 | 8.430 | 8.325 | 3,579,350 |
| 2024-12-17 | 8.850 | 8.880 | 8.360 | 8.420 | 8.315 | 6,626,552 |
| 2024-12-16 | 8.900 | 9.050 | 8.790 | 8.850 | 8.740 | 3,577,150 |
| 2024-12-13 | 9.000 | 9.210 | 8.840 | 8.870 | 8.759 | 6,575,838 |
| 2024-12-12 | 8.790 | 9.030 | 8.750 | 9.030 | 8.917 | 8,573,238 |
| 2024-12-11 | 8.740 | 8.860 | 8.710 | 8.780 | 8.670 | 3,035,700 |
| 2024-12-10 | 8.930 | 8.990 | 8.720 | 8.740 | 8.631 | 3,826,700 |
| 2024-12-09 | 8.810 | 8.870 | 8.690 | 8.780 | 8.670 | 3,303,450 |
| 2024-12-06 | 8.660 | 8.770 | 8.600 | 8.730 | 8.621 | 3,557,452 |
| 2024-12-05 | 8.550 | 8.680 | 8.550 | 8.630 | 8.522 | 3,926,150 |
| 2024-12-04 | 8.830 | 8.830 | 8.570 | 8.630 | 8.522 | 3,573,152 |
| 2024-12-03 | 8.800 | 8.910 | 8.690 | 8.830 | 8.720 | 4,043,414 |
| 2024-12-02 | 8.780 | 8.880 | 8.770 | 8.800 | 8.690 | 4,232,550 |
| 2024-11-29 | 8.780 | 8.810 | 8.610 | 8.770 | 8.661 | 5,663,973 |
| 2024-11-28 | 8.600 | 8.880 | 8.600 | 8.750 | 8.641 | 6,169,763 |
| 2024-11-27 | 8.550 | 8.600 | 8.290 | 8.600 | 8.493 | 4,644,453 |
| 2024-11-26 | 8.660 | 8.700 | 8.510 | 8.560 | 8.453 | 4,385,600 |
| 2024-11-25 | 8.300 | 8.620 | 8.260 | 8.620 | 8.512 | 5,861,584 |
| 2024-11-22 | 8.660 | 8.670 | 8.250 | 8.280 | 8.177 | 4,866,772 |
| 2024-11-21 | 8.500 | 8.820 | 8.480 | 8.630 | 8.522 | 7,515,432 |
| 2024-11-20 | 8.220 | 8.590 | 8.170 | 8.510 | 8.404 | 6,512,700 |
| 2024-11-19 | 8.070 | 8.190 | 8.030 | 8.190 | 8.088 | 3,763,091 |
| 2024-11-18 | 8.180 | 8.240 | 7.950 | 8.010 | 7.910 | 5,427,221 |
| 2024-11-15 | 8.160 | 8.320 | 8.080 | 8.100 | 7.999 | 4,384,250 |
| 2024-11-14 | 8.440 | 8.450 | 8.150 | 8.180 | 8.078 | 4,977,350 |
| 2024-11-13 | 8.460 | 8.580 | 8.280 | 8.450 | 8.345 | 5,320,400 |
| 2024-11-12 | 8.530 | 8.680 | 8.390 | 8.460 | 8.354 | 7,068,615 |
| 2024-11-11 | 8.500 | 8.500 | 8.310 | 8.490 | 8.384 | 5,142,152 |
| 2024-11-08 | 8.580 | 8.660 | 8.400 | 8.450 | 8.345 | 5,729,352 |
| 2024-11-07 | 8.240 | 8.530 | 8.220 | 8.490 | 8.384 | 6,693,079 |
| 2024-11-06 | 8.220 | 8.370 | 8.110 | 8.290 | 8.187 | 5,772,915 |
| 2024-11-05 | 8.160 | 8.260 | 8.150 | 8.220 | 8.117 | 4,774,803 |
| 2024-11-04 | 8.000 | 8.150 | 7.880 | 8.150 | 8.048 | 4,083,385 |
| 2024-11-01 | 8.090 | 8.170 | 7.940 | 7.960 | 7.861 | 5,178,183 |
| 2024-10-31 | 8.020 | 8.180 | 7.970 | 8.170 | 8.068 | 4,846,542 |
| 2024-10-30 | 8.050 | 8.140 | 7.900 | 7.990 | 7.890 | 5,249,800 |
| 2024-10-29 | 8.290 | 8.380 | 8.000 | 8.060 | 7.959 | 4,861,700 |
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.