ZhuZhou QianJin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	9.830	10.030	9.610	9.990	9.684	13,350,730
2022-10-28	10.040	10.150	9.730	9.770	9.471	18,244,728
2022-10-27	9.930	10.410	9.840	10.270	9.956	15,416,991
2022-10-26	9.640	10.040	9.620	9.920	9.616	11,522,981
2022-10-25	9.660	9.820	9.410	9.580	9.287	6,971,185
2022-10-24	9.870	9.980	9.630	9.680	9.384	7,136,207
2022-10-21	9.750	9.850	9.670	9.810	9.510	5,042,782
2022-10-20	9.790	9.910	9.730	9.740	9.442	6,475,816
2022-10-19	9.930	9.960	9.720	9.790	9.490	8,313,133
2022-10-18	9.850	10.050	9.660	10.000	9.694	11,640,270
2022-10-17	9.690	9.880	9.650	9.780	9.481	9,106,800
2022-10-14	9.420	9.770	9.380	9.690	9.393	11,790,037
2022-10-13	9.160	9.440	9.150	9.390	9.103	5,484,900
2022-10-12	9.100	9.210	8.970	9.190	8.909	3,509,519
2022-10-11	9.090	9.190	8.950	9.180	8.899	3,474,098
2022-10-10	9.190	9.300	9.090	9.150	8.870	3,371,780
2022-09-30	9.150	9.290	9.070	9.190	8.909	3,209,836
2022-09-29	9.180	9.300	9.100	9.140	8.860	3,859,740
2022-09-28	9.090	9.250	9.060	9.120	8.841	5,019,701
2022-09-27	8.880	9.100	8.850	9.090	8.812	4,005,970
2022-09-26	8.960	9.030	8.840	8.870	8.598	4,184,592
2022-09-23	9.050	9.060	8.930	9.000	8.724	3,563,294
2022-09-22	9.050	9.140	8.990	9.010	8.734	2,909,480
2022-09-21	9.060	9.130	8.990	9.090	8.812	2,634,706
2022-09-20	9.090	9.140	9.030	9.080	8.802	2,277,380
2022-09-19	9.130	9.210	8.940	9.010	8.734	3,866,420
2022-09-16	9.440	9.480	9.120	9.120	8.841	4,352,640
2022-09-15	9.560	9.690	9.380	9.440	9.151	5,236,999
2022-09-14	9.530	9.560	9.380	9.560	9.267	4,465,580
2022-09-13	9.640	9.680	9.590	9.610	9.316	3,552,200
2022-09-09	9.540	9.650	9.510	9.620	9.325	3,605,120
2022-09-08	9.560	9.590	9.500	9.510	9.219	2,929,060
2022-09-07	9.670	9.670	9.530	9.550	9.258	4,149,500
2022-09-06	9.630	9.680	9.600	9.670	9.374	4,299,456
2022-09-05	9.640	9.700	9.500	9.630	9.335	4,494,281
2022-09-02	9.670	9.740	9.580	9.640	9.345	5,086,401
2022-09-01	9.530	9.730	9.520	9.650	9.355	5,774,304
2022-08-31	9.650	9.680	9.520	9.560	9.267	4,950,080
2022-08-30	9.650	9.700	9.590	9.660	9.364	4,581,100
2022-08-29	9.420	9.640	9.390	9.620	9.325	6,024,005
2022-08-26	9.600	9.690	9.480	9.500	9.209	7,827,601
2022-08-25	9.500	9.500	9.300	9.410	9.122	4,306,320
2022-08-24	9.440	9.600	9.400	9.490	9.199	5,855,744
2022-08-23	9.470	9.530	9.420	9.470	9.180	3,194,459
2022-08-22	9.370	9.500	9.290	9.500	9.209	5,121,178
2022-08-19	9.370	9.420	9.350	9.370	9.083	2,390,200
2022-08-18	9.410	9.460	9.280	9.410	9.122	4,755,100
2022-08-17	9.430	9.480	9.370	9.380	9.093	4,363,421
2022-08-16	9.300	9.370	9.280	9.350	9.064	3,406,801
2022-08-15	9.340	9.370	9.270	9.290	9.006	2,279,660
2022-08-12	9.330	9.380	9.290	9.340	9.054	3,412,300
2022-08-11	9.260	9.350	9.220	9.320	9.035	3,559,360
2022-08-10	9.210	9.250	9.130	9.210	8.928	3,296,660
2022-08-09	9.300	9.310	9.090	9.240	8.957	6,672,771
2022-08-08	9.120	9.680	9.080	9.450	9.161	10,309,426
2022-08-05	9.010	9.110	8.980	9.100	8.821	2,733,340
2022-08-04	8.970	9.040	8.860	9.030	8.754	3,742,658
2022-08-03	8.900	9.070	8.880	8.930	8.657	4,517,900
2022-08-02	9.200	9.200	8.830	8.930	8.657	6,494,124
2022-08-01	9.320	9.320	9.200	9.260	8.976	3,215,540

← NewerPage 17 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.