ZhuZhou QianJin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	10.050	10.160	9.970	10.060	10.060	3,869,140
2024-07-19	10.020	10.150	10.010	10.070	10.070	3,244,601
2024-07-18	9.920	10.090	9.850	10.090	10.090	4,417,419
2024-07-17	10.010	10.050	9.850	9.940	9.940	3,819,201
2024-07-16	10.000	10.030	9.940	10.000	10.000	2,881,560
2024-07-15	10.090	10.090	9.960	10.000	10.000	2,859,997
2024-07-12	10.160	10.260	10.060	10.090	10.090	4,076,920
2024-07-11	10.040	10.230	10.010	10.170	10.170	5,301,652
2024-07-10	10.120	10.140	9.950	9.960	9.960	4,183,561
2024-07-09	10.170	10.220	9.910	10.140	10.140	4,425,620
2024-07-08	10.270	10.330	10.140	10.170	10.170	4,581,760
2024-07-05	9.940	9.940	9.940	9.940	9.940	0
2024-07-04	10.220	10.260	9.920	9.940	9.940	4,869,760
2024-07-03	10.480	10.480	10.200	10.230	10.230	3,842,700
2024-07-02	10.480	10.530	10.390	10.420	10.420	3,316,460
2024-07-01	10.150	10.500	10.100	10.490	10.490	6,370,720
2024-06-28	10.020	10.250	9.980	10.170	10.170	4,756,511
2024-06-27	10.050	10.110	9.970	9.970	9.970	3,924,748
2024-06-26	10.260	10.430	10.200	10.400	10.400	4,736,727
2024-06-25	10.190	10.350	10.150	10.280	10.280	3,629,572
2024-06-24	10.430	10.430	10.150	10.200	10.200	4,334,868
2024-06-21	10.270	10.510	10.230	10.440	10.440	3,846,320
2024-06-20	10.430	10.530	10.210	10.260	10.260	4,984,300
2024-06-19	10.580	10.590	10.370	10.430	10.430	4,807,320
2024-06-18	10.550	10.660	10.500	10.570	10.570	4,439,900
2024-06-17	10.810	10.930	10.520	10.570	10.570	7,336,934
2024-06-14	10.860	10.920	10.670	10.840	10.840	6,435,319
2024-06-13	11.130	11.130	10.820	10.920	10.920	6,632,270
2024-06-12	11.050	11.180	11.040	11.090	11.090	4,146,901
2024-06-11	11.170	11.230	10.940	11.120	11.120	5,486,589
2024-06-07	11.140	11.290	10.980	11.260	11.260	7,425,438
2024-06-06	11.200	11.250	10.930	11.110	11.110	9,051,663
2024-06-05	11.450	11.510	11.170	11.200	11.200	5,078,700
2024-06-04	11.330	11.530	11.250	11.480	11.480	4,867,660
2024-06-03	11.500	11.680	11.230	11.330	11.330	7,220,420
2024-05-31	11.510	11.640	11.360	11.540	11.540	9,869,477
2024-05-30	11.850	11.950	11.500	11.540	11.540	8,837,060
2024-05-29	11.890	11.890	11.670	11.870	11.870	5,975,792
2024-05-28	11.950	12.030	11.850	11.900	11.900	5,892,141
2024-05-27	12.080	12.340	11.920	12.000	12.000	7,017,681
2024-05-24	11.780	12.170	11.740	12.040	12.040	9,052,131
2024-05-23	11.860	12.120	11.760	11.820	11.820	5,942,221
2024-05-22	12.230	12.300	11.830	11.920	11.920	12,867,080
2024-05-21	11.800	12.500	11.800	12.300	12.300	21,617,763
2024-05-20	11.570	11.720	11.500	11.720	11.720	5,868,951
2024-05-17	11.690	11.750	11.300	11.570	11.570	9,221,270
2024-05-16	11.820	11.960	11.650	11.680	11.680	6,370,950
2024-05-15	11.910	12.190	11.840	11.850	11.850	9,091,180
2024-05-14	11.700	12.080	11.660	11.950	11.950	11,144,587
2024-05-13	11.670	11.720	11.520	11.670	11.670	8,043,533
2024-05-10	11.720	11.780	11.580	11.630	11.630	6,032,665
2024-05-09	11.520	11.720	11.450	11.660	11.660	5,612,133
2024-05-08	11.580	11.600	11.420	11.520	11.520	5,206,489
2024-05-07	11.730	11.760	11.500	11.590	11.590	8,675,428
2024-05-06	11.620	11.760	11.550	11.730	11.730	9,107,641
2024-04-30	11.350	11.650	11.330	11.550	11.550	8,448,743
2024-04-29	11.330	11.430	11.290	11.360	11.360	7,738,120
2024-04-26	11.370	11.530	11.270	11.340	11.340	6,606,500
2024-04-25	11.480	11.620	11.400	11.460	11.460	6,148,082
2024-04-24	11.520	11.650	11.420	11.530	11.530	5,740,082

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.3500 CNY
2022-06-21	0.6000 CNY
2021-06-25	1.0000 CNY
2020-06-17	0.5000 CNY
2019-06-20	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.