ZhuZhou QianJin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	10.840	10.930	10.190	10.250	9.378	16,837,100
2022-01-26	10.910	11.120	10.680	10.850	9.927	8,918,400
2022-01-25	11.470	11.510	10.880	10.890	9.964	9,938,560
2022-01-24	11.500	11.640	11.280	11.370	10.403	8,507,701
2022-01-21	11.820	12.130	11.490	11.540	10.558	18,507,480
2022-01-20	12.400	12.650	11.950	11.970	10.952	13,986,840
2022-01-19	12.780	12.890	12.210	12.390	11.336	15,645,044
2022-01-18	13.260	13.360	12.680	12.910	11.812	15,754,855
2022-01-17	13.410	13.680	12.870	13.260	12.132	21,045,980
2022-01-14	12.700	13.940	12.700	13.550	12.397	32,165,969
2022-01-13	13.720	13.720	12.780	12.880	11.784	28,361,794
2022-01-12	14.460	14.480	13.690	14.040	12.846	25,874,384
2022-01-11	13.850	14.850	13.670	14.770	13.513	27,479,235
2022-01-10	13.720	14.250	13.380	13.850	12.672	24,113,531
2022-01-07	14.720	16.000	13.800	13.860	12.681	40,923,858
2022-01-06	13.600	15.200	13.460	15.200	13.907	39,033,438
2022-01-05	13.110	13.880	12.500	13.820	12.644	37,883,554
2022-01-04	13.360	13.810	13.020	13.810	12.635	43,745,743
2021-12-31	11.440	12.550	11.440	12.550	11.482	21,525,307
2021-12-30	11.350	11.510	11.210	11.410	10.439	10,776,580
2021-12-29	11.400	11.750	11.340	11.390	10.421	10,805,291
2021-12-28	11.780	11.840	11.380	11.450	10.476	11,695,106
2021-12-27	11.500	12.040	11.390	11.810	10.805	19,697,930
2021-12-24	11.280	12.300	11.100	11.570	10.586	20,527,811
2021-12-23	11.670	11.700	11.250	11.290	10.329	13,818,289
2021-12-22	11.230	11.800	11.000	11.630	10.641	17,491,267
2021-12-21	10.900	11.400	10.740	11.250	10.293	15,726,754
2021-12-20	11.150	11.310	10.960	11.090	10.147	19,560,371
2021-12-17	10.620	10.800	10.470	10.590	9.689	9,263,260
2021-12-16	10.800	10.880	10.520	10.620	9.716	9,296,908
2021-12-15	10.710	10.860	10.530	10.680	9.771	12,648,980
2021-12-14	10.970	11.210	10.660	10.710	9.799	16,798,686
2021-12-13	11.200	11.310	10.700	10.970	10.037	21,153,978
2021-12-10	11.000	11.670	10.950	11.160	10.211	29,396,285
2021-12-09	10.970	11.380	10.730	10.980	10.046	25,766,218
2021-12-08	10.390	11.280	10.040	11.050	10.110	28,609,142
2021-12-07	10.710	10.750	10.280	10.390	9.506	15,871,663
2021-12-06	10.440	10.760	10.360	10.710	9.799	24,137,596
2021-12-03	10.500	10.630	10.020	10.500	9.607	26,387,469
2021-12-02	10.260	10.830	10.230	10.720	9.808	38,876,257
2021-12-01	10.210	10.460	9.980	10.380	9.497	28,733,335
2021-11-30	10.600	10.750	10.140	10.500	9.607	45,066,411
2021-11-29	10.690	11.000	10.200	10.700	9.790	64,748,437
2021-11-26	9.680	10.440	9.430	10.440	9.552	75,615,792
2021-11-25	8.760	9.490	8.760	9.490	8.683	37,094,339
2021-11-24	8.590	8.630	8.520	8.630	7.896	3,495,457
2021-11-23	8.590	8.600	8.540	8.590	7.859	2,552,804
2021-11-22	8.630	8.670	8.550	8.580	7.850	3,527,980
2021-11-19	8.620	8.690	8.560	8.660	7.923	3,996,497
2021-11-18	8.660	8.670	8.560	8.590	7.859	3,641,416
2021-11-17	8.550	8.660	8.540	8.640	7.905	4,103,780
2021-11-16	8.560	8.630	8.530	8.570	7.841	3,865,935
2021-11-15	8.450	8.650	8.420	8.560	7.832	4,603,783
2021-11-12	8.450	8.480	8.420	8.450	7.731	3,098,187
2021-11-11	8.450	8.480	8.420	8.450	7.731	3,084,527
2021-11-10	8.390	8.460	8.330	8.450	7.731	3,469,624
2021-11-09	8.310	8.420	8.280	8.410	7.695	2,463,334
2021-11-08	8.350	8.380	8.260	8.340	7.630	2,556,092
2021-11-05	8.400	8.560	8.320	8.350	7.640	3,884,757
2021-11-04	8.250	8.400	8.230	8.370	7.658	4,802,072

← NewerPage 20 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.