ZhuZhou QianJin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	11.520	11.650	11.420	11.530	11.530	5,740,082
2024-04-23	11.700	11.780	11.480	11.670	11.670	8,718,600
2024-04-22	11.500	11.830	11.460	11.720	11.720	12,035,560
2024-04-19	11.250	11.500	11.190	11.480	11.480	8,536,861
2024-04-18	11.120	11.420	11.120	11.300	11.300	9,645,221
2024-04-17	10.800	11.170	10.800	11.160	11.160	7,891,331
2024-04-16	11.130	11.170	10.830	10.840	10.840	8,637,144
2024-04-15	10.910	11.200	10.730	11.130	11.130	9,761,020
2024-04-12	10.850	10.970	10.750	10.910	10.910	7,934,785
2024-04-11	10.910	11.030	10.870	10.970	10.970	3,890,830
2024-04-10	11.050	11.100	10.870	11.000	11.000	4,832,096
2024-04-09	10.960	11.020	10.860	11.020	11.020	4,435,900
2024-04-08	11.080	11.170	10.980	10.980	10.980	5,503,300
2024-04-03	11.000	11.100	10.920	11.080	11.080	6,336,180
2024-04-02	10.970	11.010	10.850	11.010	11.010	5,414,320
2024-04-01	10.800	10.960	10.760	10.950	10.950	6,383,226
2024-03-29	10.610	10.800	10.580	10.800	10.800	1,673,600
2024-03-28	10.500	10.660	10.430	10.660	10.660	5,309,061
2024-03-27	10.540	10.650	10.490	10.500	10.500	4,398,401
2024-03-26	10.590	10.620	10.410	10.550	10.550	3,851,461
2024-03-25	10.550	10.760	10.530	10.570	10.570	5,814,521
2024-03-22	10.750	10.810	10.520	10.640	10.640	6,626,700
2024-03-21	10.660	10.870	10.630	10.810	10.810	7,269,680
2024-03-20	10.530	10.690	10.520	10.640	10.640	4,941,784
2024-03-19	10.600	10.660	10.510	10.600	10.600	5,822,287
2024-03-18	10.510	10.600	10.470	10.600	10.600	6,516,651
2024-03-15	10.400	10.520	10.360	10.510	10.510	4,016,488
2024-03-14	10.500	10.570	10.370	10.430	10.430	4,091,863
2024-03-13	10.480	10.500	10.350	10.470	10.470	5,554,234
2024-03-12	10.370	10.580	10.360	10.540	10.540	9,512,049
2024-03-11	10.230	10.330	10.200	10.310	10.310	5,295,680
2024-03-08	10.150	10.260	10.140	10.240	10.240	3,491,560
2024-03-07	10.260	10.330	10.160	10.170	10.170	5,509,820
2024-03-06	10.110	10.270	10.060	10.210	10.210	5,920,910
2024-03-05	10.210	10.250	10.140	10.160	10.160	4,715,200
2024-03-04	10.110	10.280	10.060	10.270	10.270	8,379,173
2024-03-01	10.090	10.160	10.060	10.110	10.110	6,489,640
2024-02-29	9.900	10.150	9.860	10.140	10.140	9,462,642
2024-02-28	10.280	10.410	9.890	9.980	9.980	11,148,980
2024-02-27	10.220	10.280	10.160	10.280	10.280	5,954,540
2024-02-26	10.170	10.400	10.120	10.230	10.230	6,614,221
2024-02-23	10.140	10.210	10.080	10.170	10.170	5,668,472
2024-02-22	9.980	10.130	9.950	10.130	10.130	6,516,971
2024-02-21	9.960	10.200	9.880	9.980	9.980	8,789,976
2024-02-20	9.850	10.090	9.800	10.050	10.050	8,795,421
2024-02-19	9.760	9.990	9.760	9.870	9.870	9,077,880
2024-02-08	9.380	9.790	9.370	9.750	9.750	10,795,940
2024-02-07	9.170	9.440	9.100	9.370	9.370	10,359,140
2024-02-06	8.750	9.400	8.670	9.220	9.220	10,626,218
2024-02-05	9.100	9.130	8.590	8.800	8.800	10,114,630
2024-02-02	9.530	9.610	8.970	9.220	9.220	9,125,991
2024-02-01	9.580	9.740	9.450	9.530	9.530	7,367,586
2024-01-31	9.890	9.940	9.590	9.600	9.600	8,018,090
2024-01-30	9.960	10.220	9.900	9.920	9.920	6,900,585
2024-01-29	10.140	10.270	9.980	10.000	10.000	5,525,150
2024-01-26	10.090	10.290	10.020	10.140	10.140	6,605,260
2024-01-25	9.760	10.100	9.720	10.100	10.100	7,629,681
2024-01-24	9.640	9.770	9.380	9.750	9.750	6,811,241
2024-01-23	9.640	9.670	9.410	9.620	9.620	8,532,006
2024-01-22	10.120	10.120	9.550	9.600	9.600	10,018,700

← NewerPage 11 of 21 · 1,213 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.