ZhuZhou QianJin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.260	12.600	12.150	12.420	12.040	9,436,280
2023-04-25	12.430	12.540	12.060	12.370	11.991	11,422,661
2023-04-24	12.800	12.980	12.400	12.660	12.272	14,666,500
2023-04-21	12.390	12.850	12.290	12.760	12.369	17,679,186
2023-04-20	12.510	12.660	12.330	12.410	12.030	8,748,430
2023-04-19	12.750	12.750	12.480	12.550	12.166	11,032,548
2023-04-18	12.670	12.930	12.280	12.810	12.418	20,346,405
2023-04-17	12.010	12.830	11.950	12.760	12.369	20,683,613
2023-04-14	12.050	12.230	11.940	12.010	11.642	8,147,802
2023-04-13	11.670	12.170	11.540	12.100	11.730	14,347,980
2023-04-12	11.860	12.210	11.840	11.930	11.565	7,897,231
2023-04-11	11.710	11.990	11.610	11.900	11.536	8,713,866
2023-04-10	11.970	12.000	11.550	11.690	11.332	12,107,598
2023-04-07	12.100	12.230	11.850	11.950	11.584	15,266,960
2023-04-06	11.890	12.330	11.810	12.200	11.826	19,274,460
2023-04-04	11.500	11.930	11.450	11.890	11.526	13,656,689
2023-04-03	11.630	11.720	11.440	11.510	11.158	9,894,560
2023-03-31	11.120	11.700	11.120	11.650	11.293	14,950,436
2023-03-30	11.240	11.240	10.990	11.120	10.780	6,682,740
2023-03-29	11.070	11.340	11.040	11.250	10.906	8,023,540
2023-03-28	10.980	11.350	10.900	11.110	10.770	8,073,383
2023-03-27	11.020	11.160	10.930	10.990	10.654	7,131,940
2023-03-24	11.490	11.550	11.020	11.100	10.760	12,524,520
2023-03-23	11.180	11.580	11.050	11.510	11.158	14,355,487
2023-03-22	11.410	11.510	11.130	11.150	10.809	10,947,457
2023-03-21	11.280	11.510	11.250	11.370	11.022	10,005,600
2023-03-20	11.600	11.650	11.010	11.350	11.002	16,830,171
2023-03-17	11.650	11.950	11.500	11.600	11.245	19,138,580
2023-03-16	11.050	11.990	10.940	11.700	11.342	35,533,713
2023-03-15	10.550	11.170	10.550	11.050	10.712	15,415,799
2023-03-14	10.660	10.810	10.530	10.540	10.217	5,673,660
2023-03-13	10.500	10.740	10.420	10.720	10.392	7,497,737
2023-03-10	10.600	10.630	10.480	10.510	10.188	4,784,595
2023-03-09	10.750	10.790	10.610	10.670	10.343	4,025,460
2023-03-08	10.610	10.810	10.570	10.660	10.334	6,004,500
2023-03-07	10.760	10.880	10.620	10.640	10.314	6,808,463
2023-03-06	10.600	10.840	10.580	10.790	10.460	6,998,783
2023-03-03	10.610	10.720	10.530	10.630	10.305	5,156,480
2023-03-02	10.730	10.750	10.580	10.600	10.275	5,132,140
2023-03-01	10.870	10.940	10.650	10.720	10.392	9,292,446
2023-02-28	10.390	10.670	10.370	10.660	10.334	9,999,121
2023-02-27	10.410	10.470	10.330	10.350	10.033	3,817,000
2023-02-24	10.470	10.490	10.380	10.420	10.101	3,349,820
2023-02-23	10.590	10.650	10.420	10.500	10.179	5,658,009
2023-02-22	10.440	10.650	10.410	10.580	10.256	7,674,146
2023-02-21	10.390	10.490	10.370	10.460	10.140	5,930,264
2023-02-20	10.400	10.430	10.240	10.410	10.091	6,658,325
2023-02-17	10.200	10.430	10.190	10.380	10.062	7,248,818
2023-02-16	10.270	10.490	10.150	10.250	9.936	10,090,538
2023-02-15	10.270	10.310	10.210	10.280	9.965	3,643,680
2023-02-14	10.260	10.280	10.200	10.240	9.926	4,739,429
2023-02-13	10.080	10.250	10.060	10.250	9.936	6,163,040
2023-02-10	10.060	10.110	10.020	10.070	9.762	3,128,580
2023-02-09	10.000	10.110	9.970	10.080	9.771	4,149,580
2023-02-08	10.010	10.060	9.990	10.000	9.694	2,841,500
2023-02-07	10.050	10.060	9.960	10.000	9.694	3,244,680
2023-02-06	10.050	10.070	9.990	10.010	9.704	2,627,164
2023-02-03	10.120	10.160	10.010	10.060	9.752	4,518,772
2023-02-02	10.160	10.160	10.070	10.120	9.810	4,831,292
2023-02-01	10.090	10.140	10.050	10.140	9.830	4,273,980

← NewerPage 15 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.