ZhuZhou QianJin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	9.430	9.440	9.300	9.320	9.035	3,142,878
2022-07-28	9.420	9.420	9.360	9.410	9.122	3,457,900
2022-07-27	9.350	9.410	9.340	9.390	9.103	2,847,130
2022-07-26	9.350	9.380	9.270	9.380	9.093	2,734,417
2022-07-25	9.330	9.380	9.280	9.350	9.064	3,367,717
2022-07-22	9.390	9.470	9.230	9.300	9.015	3,973,400
2022-07-21	9.360	9.440	9.320	9.390	9.103	3,851,399
2022-07-20	9.330	9.420	9.290	9.390	9.103	3,928,654
2022-07-19	9.250	9.320	9.200	9.300	9.015	3,296,260
2022-07-18	9.150	9.260	9.100	9.250	8.967	4,146,360
2022-07-15	9.340	9.360	9.100	9.110	8.831	5,646,320
2022-07-14	9.380	9.440	9.330	9.360	9.073	3,341,824
2022-07-13	9.400	9.430	9.330	9.390	9.103	3,959,226
2022-07-12	9.600	9.610	9.380	9.400	9.112	6,484,840
2022-07-11	9.490	9.700	9.440	9.610	9.316	8,155,220
2022-07-08	9.430	9.550	9.380	9.480	9.190	3,619,600
2022-07-07	9.460	9.460	9.300	9.410	9.122	4,326,800
2022-07-06	9.620	9.650	9.360	9.450	9.161	7,019,600
2022-07-05	9.770	9.780	9.580	9.660	9.364	8,743,804
2022-07-04	9.680	9.810	9.610	9.790	9.490	9,488,589
2022-07-01	9.670	9.780	9.600	9.660	9.364	6,506,304
2022-06-30	9.700	9.700	9.590	9.640	9.345	6,555,920
2022-06-29	9.720	9.770	9.580	9.590	9.296	9,373,100
2022-06-28	9.700	9.780	9.590	9.730	9.432	9,194,264
2022-06-27	9.760	9.920	9.660	9.720	9.422	9,501,600
2022-06-24	9.640	9.750	9.580	9.660	9.364	7,551,421
2022-06-23	9.760	9.760	9.510	9.660	9.364	10,333,920
2022-06-22	9.740	9.920	9.610	9.780	9.481	10,743,600
2022-06-21	10.100	10.100	9.690	9.730	9.432	16,630,893
2022-06-20	10.360	10.680	10.330	10.680	9.771	17,212,980
2022-06-17	10.300	10.350	10.150	10.350	9.469	10,087,400
2022-06-16	10.220	10.440	10.170	10.390	9.506	14,124,566
2022-06-15	10.240	10.300	10.160	10.200	9.332	9,436,380
2022-06-14	10.030	10.180	9.980	10.170	9.305	8,899,446
2022-06-13	10.040	10.270	10.020	10.180	9.314	10,980,894
2022-06-10	9.910	10.030	9.870	10.010	9.158	7,187,920
2022-06-09	9.980	10.140	9.900	9.940	9.094	8,737,980
2022-06-08	10.130	10.210	9.920	10.050	9.195	14,824,800
2022-06-07	10.130	10.440	9.990	10.310	9.433	18,796,455
2022-06-06	9.790	10.110	9.770	10.090	9.232	15,193,226
2022-06-02	9.730	9.730	9.610	9.680	8.856	6,284,723
2022-06-01	9.770	9.850	9.680	9.740	8.911	7,229,680
2022-05-31	9.660	9.850	9.660	9.800	8.966	9,504,820
2022-05-30	9.730	9.830	9.620	9.760	8.930	7,987,722
2022-05-27	9.750	9.770	9.620	9.700	8.875	9,362,680
2022-05-26	9.830	9.850	9.570	9.690	8.866	10,038,099
2022-05-25	9.670	9.850	9.550	9.800	8.966	12,840,440
2022-05-24	10.300	10.300	9.690	9.700	8.875	25,167,240
2022-05-23	10.460	10.560	10.330	10.360	9.479	22,335,410
2022-05-20	10.930	10.970	10.410	10.480	9.588	29,311,909
2022-05-19	10.580	11.380	10.450	10.810	9.890	40,589,208
2022-05-18	10.100	11.440	9.880	11.100	10.156	42,669,622
2022-05-17	11.110	11.200	10.280	10.400	9.515	59,349,135
2022-05-16	11.410	11.410	11.160	11.410	10.439	33,268,075
2022-05-13	10.350	10.370	10.340	10.370	9.488	13,991,561
2022-05-12	9.200	9.450	9.160	9.430	8.628	11,664,280
2022-05-11	9.370	9.610	9.280	9.280	8.491	14,728,000
2022-05-10	9.300	9.410	9.200	9.410	8.609	12,450,578
2022-05-09	9.250	9.480	9.170	9.420	8.619	10,504,811
2022-05-06	9.150	9.270	9.010	9.230	8.445	8,534,400

← NewerPage 18 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.