ZhuZhou QianJin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	10.040	10.100	9.990	10.080	9.771	2,904,180
2023-01-30	10.100	10.140	10.000	10.060	9.752	4,796,720
2023-01-20	9.930	10.020	9.920	10.020	9.713	3,451,756
2023-01-19	9.870	9.930	9.810	9.920	9.616	2,995,212
2023-01-18	9.900	9.900	9.830	9.870	9.568	2,307,201
2023-01-17	9.900	9.920	9.810	9.880	9.578	2,972,140
2023-01-16	9.830	9.960	9.810	9.920	9.616	4,940,995
2023-01-13	9.710	9.840	9.700	9.820	9.519	3,614,760
2023-01-12	9.780	9.830	9.700	9.710	9.413	3,923,205
2023-01-11	9.800	9.860	9.780	9.810	9.510	4,391,338
2023-01-10	9.780	9.880	9.770	9.820	9.519	4,470,360
2023-01-09	9.780	9.850	9.770	9.800	9.500	4,075,160
2023-01-06	9.830	9.850	9.750	9.800	9.500	5,789,577
2023-01-05	9.860	9.880	9.760	9.860	9.558	6,966,477
2023-01-04	9.910	9.920	9.720	9.840	9.539	12,517,620
2023-01-03	10.000	10.370	9.950	10.010	9.704	20,023,052
2022-12-30	9.680	9.700	9.510	9.600	9.306	5,076,214
2022-12-29	9.600	9.750	9.540	9.660	9.364	4,755,975
2022-12-28	9.630	9.700	9.500	9.600	9.306	3,949,160
2022-12-27	9.940	9.940	9.530	9.680	9.384	8,542,800
2022-12-26	9.830	9.960	9.810	9.910	9.607	5,752,427
2022-12-23	9.850	9.990	9.820	9.880	9.578	3,793,420
2022-12-22	10.120	10.250	9.810	9.870	9.568	7,197,174
2022-12-21	10.100	10.270	10.020	10.120	9.810	5,200,222
2022-12-20	10.290	10.320	10.010	10.080	9.771	7,158,869
2022-12-19	10.950	11.030	10.210	10.290	9.975	13,603,762
2022-12-16	10.700	11.030	10.680	10.930	10.595	11,075,430
2022-12-15	10.660	10.940	10.660	10.770	10.440	8,139,089
2022-12-14	11.250	11.270	10.700	10.760	10.431	18,986,589
2022-12-13	11.350	11.460	10.930	11.340	10.993	24,011,261
2022-12-12	11.180	11.360	11.080	11.350	11.002	24,840,636
2022-12-09	10.980	11.250	10.890	10.980	10.644	28,140,508
2022-12-08	11.050	11.120	10.810	10.950	10.615	17,786,260
2022-12-07	10.770	11.040	10.510	11.040	10.702	19,080,901
2022-12-06	10.950	11.190	10.720	10.770	10.440	15,731,480
2022-12-05	10.990	11.190	10.810	11.110	10.770	15,100,005
2022-12-02	10.850	10.940	10.740	10.920	10.586	9,666,200
2022-12-01	11.130	11.190	10.670	10.880	10.547	15,589,280
2022-11-30	11.050	11.150	10.880	11.030	10.692	12,334,660
2022-11-29	10.660	11.090	10.650	11.020	10.683	18,612,820
2022-11-28	10.790	11.150	10.640	10.780	10.450	15,327,480
2022-11-25	10.600	10.900	10.350	10.800	10.469	14,034,806
2022-11-24	10.530	10.790	10.500	10.710	10.382	12,580,121
2022-11-23	10.880	10.880	10.340	10.580	10.256	19,670,178
2022-11-22	11.100	11.530	10.740	10.930	10.595	25,613,773
2022-11-21	11.060	11.330	10.770	11.140	10.799	19,887,353
2022-11-18	10.970	11.260	10.900	11.150	10.809	25,070,898
2022-11-17	10.640	11.020	10.610	10.910	10.576	17,448,390
2022-11-16	10.700	11.070	10.520	10.740	10.411	17,021,392
2022-11-15	10.950	10.950	10.610	10.810	10.479	22,141,240
2022-11-14	10.290	11.010	10.190	10.990	10.654	28,556,732
2022-11-11	10.600	11.270	10.410	10.450	10.130	36,018,419
2022-11-10	10.420	10.660	10.230	10.520	10.198	20,867,930
2022-11-09	10.160	10.680	10.150	10.430	10.111	23,366,988
2022-11-08	9.950	10.250	9.770	10.210	9.897	15,599,046
2022-11-07	10.040	10.060	9.880	9.950	9.645	7,217,355
2022-11-04	9.950	10.080	9.900	10.000	9.694	8,060,886
2022-11-03	9.910	10.090	9.830	9.930	9.626	7,574,007
2022-11-02	9.970	10.310	9.920	10.030	9.723	15,468,810
2022-11-01	9.950	10.200	9.780	10.020	9.713	13,299,660

← NewerPage 16 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.