ZhuZhou QianJin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	10.860	10.920	10.780	10.800	10.800	5,460,900
2023-07-25	10.850	10.920	10.790	10.870	10.870	9,466,320
2023-07-24	10.620	10.880	10.550	10.810	10.810	7,116,080
2023-07-21	10.570	10.670	10.520	10.600	10.600	4,067,340
2023-07-20	10.630	10.670	10.510	10.520	10.520	3,937,200
2023-07-19	10.710	10.720	10.560	10.620	10.620	4,594,080
2023-07-18	10.810	10.810	10.690	10.720	10.720	4,982,560
2023-07-17	10.730	10.850	10.600	10.830	10.830	7,327,636
2023-07-14	10.740	10.830	10.710	10.790	10.790	6,646,860
2023-07-13	10.690	10.810	10.680	10.760	10.760	7,977,973
2023-07-12	10.800	10.860	10.650	10.680	10.680	8,203,900
2023-07-11	10.690	10.870	10.620	10.790	10.790	7,655,416
2023-07-10	10.700	10.770	10.600	10.670	10.670	5,160,700
2023-07-07	10.710	10.840	10.650	10.700	10.700	5,376,900
2023-07-06	10.920	10.950	10.660	10.740	10.740	8,785,220
2023-07-05	10.950	11.050	10.860	10.940	10.940	6,635,347
2023-07-04	10.880	10.980	10.840	10.930	10.930	6,428,260
2023-07-03	11.280	11.330	10.830	10.950	10.950	14,685,780
2023-06-30	11.100	11.370	11.070	11.280	11.280	6,804,848
2023-06-29	11.430	11.560	11.330	11.430	11.080	8,622,868
2023-06-28	11.650	11.680	11.280	11.470	11.119	7,650,740
2023-06-27	11.580	11.740	11.450	11.660	11.303	7,864,360
2023-06-26	11.760	11.830	11.400	11.500	11.148	9,057,448
2023-06-21	11.970	12.020	11.740	11.760	11.400	4,171,700
2023-06-20	12.110	12.290	11.920	11.970	11.604	6,866,600
2023-06-19	12.250	12.390	12.110	12.170	11.797	3,973,621
2023-06-16	12.200	12.490	12.200	12.250	11.875	4,866,780
2023-06-15	12.110	12.380	12.050	12.270	11.894	6,636,580
2023-06-14	11.980	12.250	11.830	12.220	11.846	8,134,800
2023-06-13	12.550	12.680	11.910	12.000	11.633	16,770,610
2023-06-12	13.000	13.000	12.450	12.660	12.272	7,566,681
2023-06-09	12.830	13.230	12.780	13.000	12.602	5,222,107
2023-06-08	12.820	13.020	12.650	12.930	12.534	6,292,945
2023-06-07	12.610	13.050	12.590	12.850	12.457	4,783,680
2023-06-06	13.000	13.150	12.620	12.700	12.311	7,291,340
2023-06-05	12.660	13.160	12.630	13.080	12.680	7,818,964
2023-06-02	12.990	13.090	12.650	12.740	12.350	8,744,340
2023-06-01	13.840	13.840	12.850	12.920	12.524	17,224,092
2023-05-31	13.700	14.330	13.620	13.850	13.426	11,197,701
2023-05-30	13.960	13.990	13.500	13.710	13.290	7,168,740
2023-05-29	13.870	14.100	13.740	13.990	13.562	6,632,421
2023-05-26	13.580	14.140	13.580	13.950	13.523	8,466,800
2023-05-25	13.540	13.760	13.410	13.610	13.193	6,197,960
2023-05-24	13.870	14.060	13.290	13.740	13.319	10,927,085
2023-05-23	13.600	14.210	13.510	14.000	13.571	16,332,100
2023-05-22	13.630	13.720	13.360	13.650	13.232	9,106,400
2023-05-19	13.100	13.820	12.930	13.710	13.290	15,857,608
2023-05-18	12.860	13.400	12.790	13.190	12.786	11,541,632
2023-05-17	12.860	13.000	12.510	12.930	12.534	8,144,427
2023-05-16	12.760	13.230	12.320	13.030	12.631	16,499,711
2023-05-15	13.160	13.470	12.320	12.770	12.379	20,548,421
2023-05-12	13.350	13.990	13.160	13.470	13.058	15,335,001
2023-05-11	14.580	14.640	13.380	13.550	13.135	20,191,132
2023-05-10	14.400	15.070	14.260	14.640	14.192	21,795,247
2023-05-09	14.060	14.990	13.800	14.610	14.163	22,149,909
2023-05-08	13.600	14.550	13.440	14.400	13.959	29,028,863
2023-05-05	13.510	13.920	12.940	13.620	13.203	25,161,344
2023-05-04	13.010	13.600	13.010	13.370	12.961	24,601,260
2023-04-28	13.680	13.690	13.020	13.360	12.951	29,621,641
2023-04-27	12.460	13.660	12.380	13.660	13.242	28,915,680

← NewerPage 14 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.