Zhejiang Qianjiang Biochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.120 | 4.220 | 4.050 | 4.180 | 4.180 | 2,680,000 |
| 2024-07-24 | 4.140 | 4.190 | 4.090 | 4.140 | 4.140 | 3,111,400 |
| 2024-07-23 | 4.170 | 4.280 | 4.150 | 4.160 | 4.160 | 2,773,200 |
| 2024-07-22 | 4.170 | 4.210 | 4.120 | 4.190 | 4.190 | 1,620,900 |
| 2024-07-19 | 4.140 | 4.200 | 4.090 | 4.170 | 4.170 | 1,760,600 |
| 2024-07-18 | 4.130 | 4.170 | 4.080 | 4.160 | 4.160 | 1,762,700 |
| 2024-07-17 | 4.190 | 4.210 | 4.140 | 4.160 | 4.160 | 2,383,150 |
| 2024-07-16 | 4.240 | 4.250 | 4.180 | 4.190 | 4.190 | 2,676,900 |
| 2024-07-15 | 4.330 | 4.340 | 4.230 | 4.240 | 4.240 | 2,121,263 |
| 2024-07-12 | 4.370 | 4.410 | 4.310 | 4.350 | 4.350 | 2,769,200 |
| 2024-07-11 | 4.300 | 4.380 | 4.290 | 4.370 | 4.370 | 3,469,000 |
| 2024-07-10 | 4.270 | 4.320 | 4.230 | 4.240 | 4.240 | 2,219,800 |
| 2024-07-09 | 4.260 | 4.330 | 4.130 | 4.300 | 4.300 | 3,332,700 |
| 2024-07-08 | 4.390 | 4.390 | 4.240 | 4.260 | 4.260 | 2,369,100 |
| 2024-07-05 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2024-07-04 | 4.460 | 4.470 | 4.300 | 4.330 | 4.330 | 2,732,600 |
| 2024-07-03 | 4.480 | 4.530 | 4.440 | 4.440 | 4.440 | 2,886,002 |
| 2024-07-02 | 4.450 | 4.540 | 4.430 | 4.520 | 4.520 | 2,752,200 |
| 2024-07-01 | 4.330 | 4.450 | 4.330 | 4.450 | 4.450 | 2,846,420 |
| 2024-06-28 | 4.300 | 4.430 | 4.270 | 4.360 | 4.360 | 2,421,900 |
| 2024-06-27 | 4.410 | 4.450 | 4.300 | 4.300 | 4.300 | 2,296,600 |
| 2024-06-26 | 4.300 | 4.440 | 4.280 | 4.440 | 4.440 | 2,960,820 |
| 2024-06-25 | 4.320 | 4.390 | 4.290 | 4.340 | 4.340 | 3,099,400 |
| 2024-06-24 | 4.530 | 4.530 | 4.270 | 4.270 | 4.270 | 5,226,280 |
| 2024-06-21 | 4.430 | 4.540 | 4.380 | 4.510 | 4.510 | 2,653,300 |
| 2024-06-20 | 4.570 | 4.580 | 4.400 | 4.440 | 4.440 | 3,216,600 |
| 2024-06-19 | 4.530 | 4.610 | 4.530 | 4.570 | 4.570 | 3,530,270 |
| 2024-06-18 | 4.540 | 4.570 | 4.500 | 4.570 | 4.570 | 3,538,969 |
| 2024-06-17 | 4.530 | 4.680 | 4.490 | 4.540 | 4.540 | 5,530,000 |
| 2024-06-14 | 4.450 | 4.640 | 4.370 | 4.580 | 4.580 | 5,942,400 |
| 2024-06-13 | 4.470 | 4.520 | 4.440 | 4.450 | 4.450 | 3,761,800 |
| 2024-06-12 | 4.450 | 4.520 | 4.410 | 4.500 | 4.500 | 4,168,205 |
| 2024-06-11 | 4.560 | 4.560 | 4.370 | 4.450 | 4.450 | 5,994,605 |
| 2024-06-07 | 4.260 | 4.550 | 4.260 | 4.520 | 4.520 | 9,105,616 |
| 2024-06-06 | 4.450 | 4.500 | 4.210 | 4.260 | 4.260 | 6,691,343 |
| 2024-06-05 | 4.570 | 4.570 | 4.420 | 4.430 | 4.430 | 4,986,600 |
| 2024-06-04 | 4.590 | 4.600 | 4.510 | 4.560 | 4.560 | 5,362,768 |
| 2024-06-03 | 4.750 | 4.760 | 4.550 | 4.610 | 4.610 | 7,145,200 |
| 2024-05-31 | 4.840 | 4.850 | 4.750 | 4.750 | 4.750 | 6,193,500 |
| 2024-05-30 | 4.880 | 4.950 | 4.810 | 4.820 | 4.820 | 7,955,500 |
| 2024-05-29 | 4.910 | 4.960 | 4.860 | 4.920 | 4.920 | 4,443,700 |
| 2024-05-28 | 4.980 | 5.010 | 4.920 | 4.930 | 4.930 | 6,101,200 |
| 2024-05-27 | 5.000 | 5.020 | 4.870 | 4.970 | 4.970 | 5,610,800 |
| 2024-05-24 | 4.980 | 5.030 | 4.930 | 4.980 | 4.980 | 7,287,800 |
| 2024-05-23 | 5.040 | 5.070 | 4.910 | 4.930 | 4.930 | 8,865,705 |
| 2024-05-22 | 5.030 | 5.130 | 5.030 | 5.060 | 5.060 | 8,150,001 |
| 2024-05-21 | 5.220 | 5.220 | 5.010 | 5.030 | 5.030 | 13,750,250 |
| 2024-05-20 | 5.140 | 5.250 | 5.120 | 5.220 | 5.220 | 11,241,355 |
| 2024-05-17 | 5.150 | 5.220 | 5.090 | 5.160 | 5.160 | 10,271,351 |
| 2024-05-16 | 5.150 | 5.200 | 5.120 | 5.160 | 5.160 | 10,017,142 |
| 2024-05-15 | 5.210 | 5.230 | 5.080 | 5.140 | 5.140 | 14,277,663 |
| 2024-05-14 | 5.250 | 5.330 | 5.180 | 5.280 | 5.280 | 18,780,779 |
| 2024-05-13 | 5.340 | 5.480 | 5.190 | 5.250 | 5.250 | 23,830,842 |
| 2024-05-10 | 5.550 | 5.820 | 5.330 | 5.400 | 5.400 | 36,174,062 |
| 2024-05-09 | 5.900 | 5.900 | 5.510 | 5.640 | 5.640 | 48,099,652 |
| 2024-05-08 | 5.550 | 5.960 | 5.460 | 5.960 | 5.960 | 56,614,608 |
| 2024-05-07 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 10,517,234 |
| 2024-05-06 | 4.800 | 4.940 | 4.790 | 4.930 | 4.930 | 6,455,601 |
| 2024-04-30 | 4.790 | 4.800 | 4.690 | 4.760 | 4.760 | 6,313,200 |
| 2024-04-29 | 4.710 | 4.800 | 4.610 | 4.780 | 4.780 | 10,076,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1020 CNY |
| 2022-06-29 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.