ZhuZhou QianJin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.370	10.580	10.300	10.550	10.550	4,307,273
2023-10-25	10.400	10.550	10.360	10.420	10.420	4,742,893
2023-10-24	10.180	10.420	10.100	10.390	10.390	6,060,460
2023-10-23	10.390	10.390	10.080	10.170	10.170	6,563,780
2023-10-20	10.400	10.510	10.360	10.420	10.420	4,210,100
2023-10-19	10.690	10.730	10.440	10.450	10.450	6,119,520
2023-10-18	11.000	11.010	10.720	10.730	10.730	5,549,940
2023-10-17	11.140	11.140	10.850	11.010	11.010	6,750,220
2023-10-16	11.240	11.450	11.020	11.140	11.140	9,103,453
2023-10-13	11.070	11.370	11.060	11.300	11.300	7,668,741
2023-10-12	11.120	11.270	11.070	11.140	11.140	5,441,236
2023-10-11	11.000	11.160	10.950	11.110	11.110	6,056,700
2023-10-10	11.240	11.260	10.920	10.970	10.970	7,282,160
2023-10-09	11.320	11.400	11.080	11.180	11.180	7,509,200
2023-09-28	11.160	11.530	11.090	11.340	11.340	11,535,081
2023-09-27	10.830	11.200	10.830	11.150	11.150	8,326,519
2023-09-26	10.930	11.030	10.870	10.890	10.890	4,690,700
2023-09-25	10.770	11.000	10.710	10.950	10.950	7,580,715
2023-09-22	10.720	10.800	10.590	10.780	10.780	5,632,820
2023-09-21	10.860	10.860	10.690	10.750	10.750	6,032,800
2023-09-20	10.840	10.930	10.780	10.840	10.840	5,305,500
2023-09-19	10.880	10.940	10.800	10.830	10.830	6,703,120
2023-09-18	10.790	10.900	10.700	10.890	10.890	8,482,701
2023-09-15	10.670	10.840	10.640	10.780	10.780	9,569,897
2023-09-14	10.560	10.700	10.520	10.660	10.660	5,358,620
2023-09-13	10.620	10.750	10.490	10.570	10.570	4,862,300
2023-09-12	10.570	10.750	10.550	10.650	10.650	7,080,901
2023-09-11	10.260	10.600	10.230	10.580	10.580	7,732,000
2023-09-08	10.210	10.310	10.210	10.270	10.270	2,524,100
2023-09-07	10.480	10.480	10.210	10.210	10.210	5,661,900
2023-09-06	10.550	10.580	10.430	10.480	10.480	4,649,781
2023-09-05	10.540	10.720	10.530	10.590	10.590	5,513,900
2023-09-04	10.480	10.600	10.440	10.590	10.590	5,153,460
2023-09-01	10.480	10.510	10.400	10.460	10.460	3,446,922
2023-08-31	10.440	10.510	10.340	10.510	10.510	5,903,140
2023-08-30	10.520	10.560	10.380	10.430	10.430	5,591,700
2023-08-29	10.410	10.560	10.360	10.520	10.520	6,495,520
2023-08-28	10.560	10.680	10.310	10.430	10.430	13,580,100
2023-08-25	10.100	10.240	10.010	10.110	10.110	4,070,200
2023-08-24	10.100	10.190	9.950	10.120	10.120	4,138,020
2023-08-23	10.120	10.260	10.090	10.130	10.130	3,188,900
2023-08-22	10.190	10.240	10.010	10.220	10.220	4,683,221
2023-08-21	10.250	10.320	10.010	10.160	10.160	6,877,540
2023-08-18	10.680	10.690	10.280	10.300	10.300	10,625,000
2023-08-17	10.520	10.700	10.450	10.670	10.670	7,304,133
2023-08-16	10.580	10.800	10.540	10.600	10.600	11,078,293
2023-08-15	10.450	10.650	10.410	10.590	10.590	8,167,360
2023-08-14	10.350	10.480	10.220	10.470	10.470	5,516,448
2023-08-11	10.340	10.600	10.340	10.390	10.390	9,102,840
2023-08-10	10.360	10.390	10.280	10.370	10.370	3,701,353
2023-08-09	10.360	10.440	10.290	10.350	10.350	6,359,820
2023-08-08	10.170	10.410	10.170	10.380	10.380	6,467,392
2023-08-07	10.420	10.420	10.190	10.220	10.220	5,934,100
2023-08-04	10.460	10.620	10.420	10.440	10.440	8,492,200
2023-08-03	10.280	10.500	10.260	10.460	10.460	8,536,760
2023-08-02	10.180	10.410	10.140	10.310	10.310	8,340,380
2023-08-01	10.640	10.640	10.140	10.220	10.220	19,990,841
2023-07-31	10.760	10.830	10.650	10.670	10.670	8,311,340
2023-07-28	10.700	10.780	10.650	10.750	10.750	6,656,920
2023-07-27	10.810	10.850	10.710	10.730	10.730	4,574,900

← NewerPage 13 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.