ZhuZhou QianJin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	9.100	9.400	9.060	9.360	8.564	12,119,100
2022-04-29	8.780	9.170	8.780	9.120	8.344	12,525,640
2022-04-28	8.990	9.010	8.560	8.740	7.996	15,131,500
2022-04-27	8.750	9.120	8.580	9.120	8.344	12,238,589
2022-04-26	9.060	9.160	8.790	8.850	8.097	12,999,882
2022-04-25	9.560	9.710	8.970	9.060	8.289	13,564,460
2022-04-22	9.760	9.780	9.410	9.710	8.884	14,154,658
2022-04-21	10.180	10.250	9.810	9.850	9.012	12,932,360
2022-04-20	10.470	10.580	10.120	10.190	9.323	14,642,500
2022-04-19	10.420	10.600	10.310	10.500	9.607	8,963,775
2022-04-18	10.650	10.650	10.280	10.420	9.534	12,322,840
2022-04-15	10.480	10.820	10.370	10.720	9.808	16,732,094
2022-04-14	10.310	10.540	10.300	10.450	9.561	9,873,928
2022-04-13	10.580	10.620	10.150	10.290	9.415	16,412,479
2022-04-12	10.600	10.770	10.300	10.570	9.671	17,243,000
2022-04-11	11.040	11.040	10.500	10.590	9.689	15,990,900
2022-04-08	11.480	11.540	11.010	11.050	10.110	14,194,644
2022-04-07	11.800	11.800	11.330	11.460	10.485	15,330,177
2022-04-06	11.990	12.480	11.650	11.820	10.814	25,563,540
2022-04-01	12.300	12.400	11.770	11.880	10.869	19,224,080
2022-03-31	12.080	13.070	12.010	12.500	11.437	28,462,505
2022-03-30	12.350	12.380	11.800	12.180	11.144	15,974,556
2022-03-29	11.910	12.450	11.720	12.260	11.217	17,627,236
2022-03-28	12.210	12.450	11.700	11.900	10.888	17,325,405
2022-03-25	11.840	12.810	11.800	12.340	11.290	25,237,241
2022-03-24	11.790	12.060	11.650	11.900	10.888	11,682,760
2022-03-23	11.640	12.200	11.530	11.880	10.869	15,152,872
2022-03-22	11.700	11.700	11.390	11.600	10.613	6,818,140
2022-03-21	11.360	11.950	11.310	11.770	10.769	13,052,271
2022-03-18	11.190	11.400	11.040	11.360	10.394	9,361,232
2022-03-17	10.840	11.570	10.750	11.210	10.256	17,367,737
2022-03-16	10.800	10.890	10.160	10.750	9.835	13,414,732
2022-03-15	11.480	11.600	10.550	10.650	9.744	19,212,291
2022-03-14	11.570	12.070	11.370	11.660	10.668	16,761,866
2022-03-11	11.480	11.730	11.110	11.570	10.586	13,481,386
2022-03-10	11.340	11.780	11.160	11.640	10.650	12,236,250
2022-03-09	11.100	11.340	10.550	11.040	10.101	13,287,251
2022-03-08	11.980	12.060	10.970	11.040	10.101	16,541,509
2022-03-07	12.200	12.350	11.860	11.980	10.961	9,909,370
2022-03-04	12.280	12.620	12.050	12.180	11.144	12,794,953
2022-03-03	12.080	12.360	11.990	12.290	11.244	13,217,901
2022-03-02	11.670	12.240	11.560	12.100	11.071	12,527,060
2022-03-01	11.720	11.770	11.610	11.730	10.732	6,811,160
2022-02-28	11.910	11.940	11.420	11.720	10.723	8,226,020
2022-02-25	11.810	12.100	11.700	11.940	10.924	12,711,570
2022-02-24	11.500	12.290	11.460	11.770	10.769	20,392,400
2022-02-23	11.610	11.960	11.580	11.720	10.723	11,258,859
2022-02-22	11.650	11.740	11.320	11.670	10.677	11,857,083
2022-02-21	11.570	11.810	11.360	11.780	10.778	12,858,451
2022-02-18	11.260	11.750	11.180	11.600	10.613	12,065,136
2022-02-17	11.570	11.590	11.230	11.270	10.311	12,019,549
2022-02-16	12.070	12.070	11.530	11.590	10.604	21,281,340
2022-02-15	11.280	12.470	11.090	12.070	11.043	31,825,573
2022-02-14	11.280	11.640	11.200	11.340	10.375	10,225,320
2022-02-11	11.890	11.940	11.120	11.320	10.357	17,629,428
2022-02-10	11.760	12.360	11.570	11.730	10.732	28,540,694
2022-02-09	10.500	11.550	10.410	11.550	10.567	16,003,983
2022-02-08	10.320	10.700	10.220	10.500	9.607	9,650,275
2022-02-07	10.420	10.580	10.190	10.300	9.424	8,173,711
2022-01-28	10.280	10.440	10.070	10.310	9.433	10,185,085

← NewerPage 19 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.