ZhuZhou QianJin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	10.090	10.240	10.060	10.130	10.130	7,421,320
2024-01-18	10.210	10.210	9.740	10.020	10.020	9,430,380
2024-01-17	10.360	10.500	10.210	10.220	10.220	4,803,100
2024-01-16	10.520	10.530	10.250	10.400	10.400	6,116,032
2024-01-15	10.340	10.570	10.310	10.530	10.530	4,365,401
2024-01-12	10.560	10.670	10.350	10.370	10.370	6,583,300
2024-01-11	10.510	10.680	10.510	10.600	10.600	5,169,000
2024-01-10	10.670	10.700	10.510	10.550	10.550	4,339,700
2024-01-09	10.600	10.760	10.540	10.700	10.700	4,571,500
2024-01-08	10.780	10.800	10.550	10.560	10.560	6,698,170
2024-01-05	10.950	11.080	10.730	10.800	10.800	6,711,060
2024-01-04	10.920	11.040	10.820	10.990	10.990	5,932,853
2024-01-03	10.810	11.110	10.810	10.960	10.960	6,348,360
2024-01-02	10.790	10.990	10.730	10.880	10.880	7,558,180
2023-12-29	10.600	10.810	10.580	10.770	10.770	6,280,600
2023-12-28	10.740	10.810	10.530	10.600	10.600	9,916,740
2023-12-27	10.550	10.770	10.530	10.750	10.750	4,397,180
2023-12-26	10.770	10.790	10.530	10.560	10.560	4,429,900
2023-12-25	10.770	10.780	10.600	10.770	10.770	4,286,160
2023-12-22	10.920	10.970	10.730	10.770	10.770	4,836,900
2023-12-21	10.830	10.950	10.660	10.920	10.920	5,056,478
2023-12-20	10.960	11.110	10.880	10.900	10.900	5,321,540
2023-12-19	11.150	11.150	10.900	10.980	10.980	5,855,500
2023-12-18	11.040	11.360	11.030	11.100	11.100	9,415,740
2023-12-15	11.280	11.330	11.030	11.040	11.040	8,560,960
2023-12-14	11.390	11.510	11.250	11.290	11.290	8,676,893
2023-12-13	11.250	11.560	11.240	11.430	11.430	8,633,700
2023-12-12	11.330	11.500	11.250	11.290	11.290	6,174,900
2023-12-11	11.130	11.370	11.020	11.320	11.320	6,210,020
2023-12-08	11.350	11.430	11.170	11.170	11.170	8,691,240
2023-12-07	11.430	11.520	11.350	11.350	11.350	7,854,120
2023-12-06	11.460	11.560	11.300	11.460	11.460	8,125,000
2023-12-05	11.570	11.710	11.450	11.490	11.490	8,757,633
2023-12-04	11.540	11.790	11.490	11.590	11.590	9,431,432
2023-12-01	11.500	11.730	11.450	11.560	11.560	9,919,171
2023-11-30	11.430	11.560	11.350	11.500	11.500	9,414,425
2023-11-29	11.660	11.730	11.390	11.450	11.450	12,212,859
2023-11-28	11.580	11.760	11.310	11.680	11.680	16,402,159
2023-11-27	12.210	12.210	11.590	11.770	11.770	29,240,860
2023-11-24	11.690	12.210	11.680	12.210	12.210	28,436,720
2023-11-23	11.660	12.000	11.590	11.760	11.760	21,114,620
2023-11-22	11.260	11.530	11.260	11.470	11.470	9,123,460
2023-11-21	11.380	11.420	11.270	11.300	11.300	4,026,380
2023-11-20	11.240	11.430	11.220	11.370	11.370	5,333,780
2023-11-17	11.010	11.280	10.990	11.240	11.240	5,408,160
2023-11-16	11.140	11.150	11.020	11.040	11.040	2,972,760
2023-11-15	11.190	11.210	11.060	11.140	11.140	3,734,420
2023-11-14	11.160	11.250	11.120	11.130	11.130	3,494,620
2023-11-13	11.210	11.250	11.090	11.180	11.180	3,738,070
2023-11-10	11.010	11.240	10.950	11.190	11.190	4,054,780
2023-11-09	11.150	11.290	11.040	11.060	11.060	4,921,880
2023-11-08	11.150	11.330	11.100	11.180	11.180	6,008,920
2023-11-07	11.220	11.290	11.130	11.160	11.160	4,664,040
2023-11-06	11.150	11.300	11.130	11.220	11.220	5,143,500
2023-11-03	11.130	11.220	11.060	11.080	11.080	3,656,620
2023-11-02	11.180	11.210	11.020	11.130	11.130	4,790,620
2023-11-01	11.190	11.260	11.050	11.200	11.200	5,283,700
2023-10-31	11.170	11.300	11.140	11.200	11.200	7,315,800
2023-10-30	10.810	11.390	10.810	11.240	11.240	12,950,081
2023-10-27	10.500	10.930	10.310	10.890	10.890	8,525,840

← NewerPage 12 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.