ZhuZhou QianJin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	10.190	10.280	10.140	10.220	10.220	4,750,133
2025-01-15	10.210	10.250	10.130	10.160	10.160	5,035,020
2025-01-14	9.910	10.170	9.910	10.170	10.170	5,953,746
2025-01-13	9.850	9.950	9.800	9.930	9.930	4,270,820
2025-01-10	10.150	10.190	9.900	9.900	9.900	5,981,940
2025-01-09	10.110	10.300	10.020	10.150	10.150	5,677,155
2025-01-08	10.220	10.290	10.010	10.170	10.170	7,261,580
2025-01-07	10.330	10.340	10.050	10.240	10.240	8,443,707
2025-01-06	10.210	10.420	10.160	10.390	10.390	9,641,032
2025-01-03	10.360	10.450	10.130	10.130	10.130	8,383,353
2025-01-02	10.660	10.720	10.290	10.340	10.340	9,283,180
2024-12-31	10.830	10.870	10.660	10.680	10.680	6,846,500
2024-12-30	10.960	10.970	10.810	10.840	10.840	6,140,053
2024-12-27	10.850	10.970	10.780	10.960	10.960	8,604,445
2024-12-26	10.740	10.890	10.710	10.850	10.850	6,870,232
2024-12-25	10.780	10.840	10.650	10.750	10.750	6,234,920
2024-12-24	10.710	10.800	10.670	10.800	10.800	5,710,400
2024-12-23	10.970	11.040	10.670	10.710	10.710	10,419,329
2024-12-20	10.820	10.980	10.800	10.960	10.960	8,562,985
2024-12-19	10.750	10.840	10.690	10.820	10.820	8,165,400
2024-12-18	10.830	10.910	10.750	10.820	10.820	11,122,425
2024-12-17	11.190	11.200	10.800	10.820	10.820	15,474,220
2024-12-16	11.120	11.260	11.010	11.130	11.130	17,096,934
2024-12-13	11.550	11.550	11.130	11.150	11.150	27,532,825
2024-12-12	11.530	11.600	11.450	11.580	11.580	21,090,023
2024-12-11	11.470	11.520	11.380	11.510	11.510	13,449,387
2024-12-10	11.740	11.800	11.420	11.450	11.450	19,590,649
2024-12-09	11.400	11.620	11.380	11.530	11.530	20,140,899
2024-12-06	11.260	11.450	11.210	11.400	11.400	15,732,347
2024-12-05	11.210	11.320	11.180	11.310	11.310	14,097,059
2024-12-04	11.400	11.440	11.200	11.240	11.240	19,037,763
2024-12-03	11.750	11.780	11.270	11.420	11.420	35,326,870
2024-12-02	11.690	11.870	11.630	11.830	11.830	23,963,668
2024-11-29	11.900	11.970	11.590	11.710	11.710	23,416,236
2024-11-28	12.170	12.460	11.850	11.990	11.990	30,322,369
2024-11-27	12.300	12.550	11.900	12.120	12.120	38,523,299
2024-11-26	12.150	13.330	12.150	12.550	12.550	47,870,628
2024-11-25	13.000	13.890	12.140	12.770	12.770	69,913,685
2024-11-22	12.600	13.210	12.030	12.880	12.880	65,376,793
2024-11-21	10.930	12.010	10.880	12.010	12.010	23,875,002
2024-11-20	10.860	10.930	10.730	10.920	10.920	4,387,185
2024-11-19	10.690	10.790	10.630	10.790	10.790	3,530,803
2024-11-18	10.790	10.890	10.620	10.690	10.690	5,288,602
2024-11-15	10.850	10.930	10.710	10.730	10.730	4,555,854
2024-11-14	11.010	11.110	10.770	10.800	10.800	5,733,844
2024-11-13	11.190	11.280	10.970	11.090	11.090	6,797,120
2024-11-12	11.180	11.450	11.110	11.200	11.200	10,573,252
2024-11-11	11.080	11.200	11.000	11.180	11.180	6,012,701
2024-11-08	11.310	11.330	11.060	11.160	11.160	8,819,685
2024-11-07	10.830	11.250	10.780	11.240	11.240	10,579,540
2024-11-06	10.910	10.950	10.790	10.820	10.820	8,093,672
2024-11-05	10.880	10.920	10.780	10.900	10.900	8,656,359
2024-11-04	10.800	10.890	10.730	10.880	10.880	6,401,985
2024-11-01	10.660	10.880	10.570	10.720	10.720	7,547,412
2024-10-31	10.760	10.830	10.570	10.660	10.660	8,455,260
2024-10-30	10.880	11.000	10.700	10.830	10.830	10,330,920
2024-10-29	11.550	11.550	11.120	11.130	11.130	7,573,817
2024-10-28	11.250	11.390	11.160	11.390	11.390	9,088,619
2024-10-25	11.200	11.310	11.150	11.210	11.210	5,900,032
2024-10-24	11.170	11.450	11.160	11.310	11.310	6,683,018

← NewerPage 8 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.