ZhuZhou QianJin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	11.280	11.320	11.120	11.160	11.160	6,089,400
2024-10-22	11.140	11.370	11.100	11.290	11.290	6,862,237
2024-10-21	11.100	11.150	10.870	11.130	11.130	8,003,858
2024-10-18	11.040	11.190	10.880	11.070	11.070	8,681,487
2024-10-17	11.000	11.140	10.950	10.970	10.970	5,276,520
2024-10-16	10.780	11.030	10.750	11.000	11.000	5,235,160
2024-10-15	11.000	11.150	10.830	10.920	10.920	6,939,982
2024-10-14	10.680	10.980	10.550	10.970	10.970	9,307,188
2024-10-11	10.800	10.900	10.550	10.680	10.680	9,641,300
2024-10-10	10.660	11.010	10.620	10.770	10.770	12,066,076
2024-10-09	11.480	11.480	10.660	10.660	10.660	15,704,633
2024-10-08	12.410	12.420	11.100	11.680	11.680	23,907,665
2024-09-30	10.850	11.430	10.650	11.290	11.290	17,985,475
2024-09-27	10.380	10.520	10.200	10.520	10.520	7,099,738
2024-09-26	9.910	10.150	9.860	10.150	10.150	6,752,500
2024-09-25	9.800	10.070	9.790	9.930	9.930	8,286,134
2024-09-24	9.510	9.720	9.440	9.710	9.710	5,724,640
2024-09-23	9.300	9.500	9.290	9.500	9.500	5,072,960
2024-09-20	9.360	9.390	9.220	9.300	9.300	3,411,900
2024-09-19	9.400	9.520	9.350	9.390	9.390	4,935,580
2024-09-18	9.350	9.430	9.210	9.350	9.350	7,175,560
2024-09-13	9.130	9.450	9.100	9.360	9.360	13,128,343
2024-09-12	9.180	9.340	9.110	9.130	9.130	8,139,985
2024-09-11	9.100	9.240	9.030	9.190	9.190	8,134,700
2024-09-10	9.440	9.540	9.080	9.170	9.170	12,510,808
2024-09-09	9.910	9.910	9.340	9.540	9.540	14,818,234
2024-09-06	9.970	9.970	9.970	9.970	9.970	0
2024-09-05	9.970	9.970	9.970	9.970	9.970	0
2024-09-04	9.970	9.970	9.970	9.970	9.970	0
2024-09-03	9.970	9.970	9.970	9.970	9.970	0
2024-09-02	9.970	9.970	9.970	9.970	9.970	0
2024-08-30	9.970	9.970	9.970	9.970	9.970	0
2024-08-29	9.970	9.970	9.970	9.970	9.970	0
2024-08-28	9.970	9.970	9.970	9.970	9.970	0
2024-08-27	9.970	9.970	9.970	9.970	9.970	0
2024-08-26	10.020	10.060	9.880	9.970	9.970	3,753,680
2024-08-23	10.090	10.160	9.980	10.020	10.020	2,921,540
2024-08-22	10.210	10.260	10.080	10.090	10.090	2,831,802
2024-08-21	10.500	10.500	10.210	10.230	10.230	3,606,200
2024-08-20	10.620	10.660	10.410	10.470	10.470	3,902,862
2024-08-19	10.640	10.750	10.580	10.610	10.610	3,999,377
2024-08-16	10.630	10.710	10.540	10.700	10.700	3,686,500
2024-08-15	10.750	10.880	10.550	10.640	10.640	7,528,775
2024-08-14	10.700	10.890	10.640	10.750	10.750	5,784,997
2024-08-13	10.650	10.780	10.600	10.750	10.750	4,806,552
2024-08-12	10.480	10.790	10.450	10.700	10.700	7,312,469
2024-08-09	10.540	10.700	10.470	10.500	10.500	5,340,400
2024-08-08	10.370	10.580	10.350	10.550	10.550	3,885,900
2024-08-07	10.400	10.470	10.280	10.410	10.410	3,480,572
2024-08-06	10.240	10.390	10.170	10.390	10.390	4,954,267
2024-08-05	10.170	10.360	10.140	10.150	10.150	4,985,501
2024-08-02	10.070	10.340	10.060	10.200	10.200	4,770,157
2024-08-01	10.100	10.250	10.070	10.140	10.140	4,520,157
2024-07-31	9.800	10.150	9.800	10.100	10.100	4,315,257
2024-07-30	9.830	9.870	9.760	9.810	9.810	1,559,660
2024-07-29	9.940	9.940	9.810	9.820	9.820	2,069,958
2024-07-26	9.810	9.920	9.780	9.920	9.920	2,015,241
2024-07-25	9.700	9.840	9.640	9.810	9.810	2,556,615
2024-07-24	9.860	9.900	9.690	9.720	9.720	4,000,423
2024-07-23	10.060	10.100	9.860	9.880	9.880	5,844,902

← NewerPage 9 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.