Qianjiang Yongan Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.110 | 8.280 | 8.070 | 8.270 | 8.167 | 3,563,500 |
| 2024-10-25 | 7.990 | 8.090 | 7.950 | 8.090 | 7.989 | 4,245,550 |
| 2024-10-24 | 7.890 | 8.020 | 7.890 | 7.960 | 7.861 | 2,998,422 |
| 2024-10-23 | 7.980 | 8.040 | 7.880 | 7.930 | 7.831 | 4,022,250 |
| 2024-10-22 | 7.790 | 7.990 | 7.790 | 7.980 | 7.880 | 5,255,321 |
| 2024-10-21 | 7.800 | 7.860 | 7.710 | 7.790 | 7.693 | 4,541,200 |
| 2024-10-18 | 7.680 | 7.870 | 7.660 | 7.810 | 7.712 | 4,782,060 |
| 2024-10-17 | 7.760 | 7.860 | 7.660 | 7.660 | 7.564 | 3,369,415 |
| 2024-10-16 | 7.740 | 7.820 | 7.680 | 7.770 | 7.673 | 2,700,150 |
| 2024-10-15 | 7.850 | 7.910 | 7.750 | 7.750 | 7.653 | 4,239,150 |
| 2024-10-14 | 7.800 | 7.910 | 7.710 | 7.860 | 7.762 | 3,929,550 |
| 2024-10-11 | 8.060 | 8.120 | 7.650 | 7.750 | 7.653 | 4,795,750 |
| 2024-10-10 | 8.020 | 8.230 | 7.890 | 8.040 | 7.940 | 6,151,172 |
| 2024-10-09 | 8.400 | 8.530 | 7.870 | 7.910 | 7.811 | 9,755,402 |
| 2024-10-08 | 9.000 | 9.000 | 8.270 | 8.680 | 8.572 | 14,912,352 |
| 2024-09-30 | 7.800 | 8.270 | 7.680 | 8.200 | 8.098 | 12,271,721 |
| 2024-09-27 | 7.480 | 7.710 | 7.390 | 7.580 | 7.485 | 6,709,450 |
| 2024-09-26 | 7.190 | 7.380 | 7.150 | 7.380 | 7.288 | 3,912,665 |
| 2024-09-25 | 7.140 | 7.290 | 7.100 | 7.210 | 7.120 | 4,603,050 |
| 2024-09-24 | 6.960 | 7.100 | 6.910 | 7.100 | 7.011 | 4,128,850 |
| 2024-09-23 | 6.930 | 6.970 | 6.910 | 6.920 | 6.834 | 1,231,750 |
| 2024-09-20 | 6.970 | 6.970 | 6.870 | 6.930 | 6.843 | 1,682,350 |
| 2024-09-19 | 6.820 | 6.970 | 6.780 | 6.950 | 6.863 | 2,305,800 |
| 2024-09-18 | 6.860 | 6.860 | 6.660 | 6.790 | 6.705 | 2,214,772 |
| 2024-09-13 | 6.910 | 6.930 | 6.800 | 6.800 | 6.715 | 2,114,950 |
| 2024-09-12 | 6.950 | 6.990 | 6.920 | 6.930 | 6.843 | 1,527,000 |
| 2024-09-11 | 6.990 | 7.000 | 6.910 | 6.930 | 6.843 | 1,849,900 |
| 2024-09-10 | 7.000 | 7.030 | 6.900 | 6.990 | 6.903 | 1,971,000 |
| 2024-09-09 | 6.900 | 7.050 | 6.820 | 6.950 | 6.863 | 2,624,700 |
| 2024-09-06 | 7.030 | 7.050 | 6.880 | 6.900 | 6.814 | 2,713,052 |
| 2024-09-05 | 7.010 | 7.050 | 6.950 | 7.030 | 6.942 | 2,326,900 |
| 2024-09-04 | 7.000 | 7.060 | 6.960 | 6.980 | 6.893 | 2,735,600 |
| 2024-09-03 | 7.020 | 7.090 | 6.960 | 7.030 | 6.942 | 3,329,800 |
| 2024-09-02 | 7.070 | 7.100 | 7.010 | 7.020 | 6.932 | 4,028,900 |
| 2024-08-30 | 6.970 | 7.140 | 6.950 | 7.060 | 6.972 | 6,754,652 |
| 2024-08-29 | 6.870 | 7.070 | 6.800 | 7.010 | 6.922 | 6,849,638 |
| 2024-08-28 | 7.190 | 7.190 | 6.850 | 6.980 | 6.893 | 20,138,255 |
| 2024-08-27 | 6.980 | 7.660 | 6.970 | 7.340 | 7.248 | 20,838,060 |
| 2024-08-26 | 6.950 | 6.990 | 6.780 | 6.960 | 6.873 | 2,087,800 |
| 2024-08-23 | 6.980 | 7.000 | 6.830 | 6.850 | 6.764 | 2,310,350 |
| 2024-08-22 | 7.060 | 7.120 | 6.960 | 6.960 | 6.873 | 1,959,150 |
| 2024-08-21 | 7.150 | 7.150 | 7.050 | 7.050 | 6.962 | 1,255,050 |
| 2024-08-20 | 7.220 | 7.240 | 7.070 | 7.120 | 7.031 | 2,298,150 |
| 2024-08-19 | 7.420 | 7.420 | 7.190 | 7.220 | 7.130 | 2,360,200 |
| 2024-08-16 | 7.310 | 7.430 | 7.250 | 7.350 | 7.258 | 2,692,400 |
| 2024-08-15 | 7.370 | 7.420 | 7.270 | 7.320 | 7.229 | 2,468,800 |
| 2024-08-14 | 7.470 | 7.540 | 7.310 | 7.340 | 7.248 | 4,136,550 |
| 2024-08-13 | 7.530 | 7.560 | 7.320 | 7.510 | 7.416 | 4,112,950 |
| 2024-08-12 | 7.300 | 7.680 | 7.270 | 7.490 | 7.396 | 8,130,909 |
| 2024-08-09 | 7.420 | 8.000 | 7.340 | 7.400 | 7.308 | 9,041,955 |
| 2024-08-08 | 7.290 | 7.470 | 7.270 | 7.420 | 7.327 | 4,005,800 |
| 2024-08-07 | 7.360 | 7.380 | 7.240 | 7.280 | 7.189 | 1,728,850 |
| 2024-08-06 | 7.180 | 7.370 | 7.120 | 7.360 | 7.268 | 3,180,200 |
| 2024-08-05 | 7.250 | 7.350 | 7.120 | 7.130 | 7.041 | 2,467,850 |
| 2024-08-02 | 7.230 | 7.380 | 7.180 | 7.250 | 7.159 | 2,892,300 |
| 2024-08-01 | 7.230 | 7.300 | 7.200 | 7.230 | 7.140 | 2,286,514 |
| 2024-07-31 | 7.070 | 7.270 | 6.960 | 7.220 | 7.130 | 3,234,175 |
| 2024-07-30 | 7.010 | 7.080 | 7.000 | 7.030 | 6.942 | 1,592,100 |
| 2024-07-29 | 7.020 | 7.040 | 6.940 | 7.010 | 6.922 | 1,266,600 |
| 2024-07-26 | 6.980 | 7.030 | 6.930 | 7.020 | 6.932 | 1,643,601 |
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.