Zhejiang Qianjiang Biochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.810 | 4.830 | 4.380 | 4.760 | 4.760 | 13,691,671 |
| 2024-04-25 | 4.650 | 4.870 | 4.640 | 4.870 | 4.870 | 6,906,400 |
| 2024-04-24 | 4.570 | 4.670 | 4.530 | 4.650 | 4.650 | 4,301,711 |
| 2024-04-23 | 4.530 | 4.590 | 4.500 | 4.540 | 4.540 | 3,773,800 |
| 2024-04-22 | 4.650 | 4.680 | 4.450 | 4.530 | 4.530 | 5,367,100 |
| 2024-04-19 | 4.550 | 4.710 | 4.500 | 4.650 | 4.650 | 6,061,011 |
| 2024-04-18 | 4.610 | 4.630 | 4.520 | 4.550 | 4.550 | 6,438,101 |
| 2024-04-17 | 4.260 | 4.630 | 4.260 | 4.620 | 4.620 | 7,997,902 |
| 2024-04-16 | 4.680 | 4.680 | 4.200 | 4.210 | 4.210 | 11,077,900 |
| 2024-04-15 | 4.940 | 5.010 | 4.510 | 4.660 | 4.660 | 10,684,811 |
| 2024-04-12 | 5.070 | 5.080 | 4.990 | 5.000 | 5.000 | 4,478,800 |
| 2024-04-11 | 4.960 | 5.120 | 4.920 | 5.080 | 5.080 | 5,943,131 |
| 2024-04-10 | 5.070 | 5.120 | 4.930 | 5.010 | 5.010 | 5,103,501 |
| 2024-04-09 | 4.970 | 5.110 | 4.940 | 5.090 | 5.090 | 5,652,501 |
| 2024-04-08 | 5.130 | 5.140 | 4.950 | 4.970 | 4.970 | 8,100,601 |
| 2024-04-03 | 5.080 | 5.150 | 5.020 | 5.150 | 5.150 | 7,894,910 |
| 2024-04-02 | 5.050 | 5.140 | 4.990 | 5.100 | 5.100 | 10,257,831 |
| 2024-04-01 | 4.980 | 5.130 | 4.930 | 5.080 | 5.080 | 11,369,310 |
| 2024-03-29 | 4.760 | 4.910 | 4.740 | 4.910 | 4.910 | 5,737,380 |
| 2024-03-28 | 4.690 | 4.850 | 4.690 | 4.750 | 4.750 | 8,240,600 |
| 2024-03-27 | 4.920 | 4.940 | 4.670 | 4.700 | 4.700 | 13,101,400 |
| 2024-03-26 | 4.790 | 5.020 | 4.750 | 4.970 | 4.970 | 13,062,229 |
| 2024-03-25 | 4.750 | 5.040 | 4.710 | 4.790 | 4.790 | 13,302,401 |
| 2024-03-22 | 4.840 | 4.850 | 4.710 | 4.760 | 4.760 | 3,997,110 |
| 2024-03-21 | 4.850 | 4.870 | 4.750 | 4.850 | 4.850 | 4,475,600 |
| 2024-03-20 | 4.790 | 4.840 | 4.770 | 4.840 | 4.840 | 2,728,260 |
| 2024-03-19 | 4.820 | 4.850 | 4.760 | 4.780 | 4.780 | 3,823,500 |
| 2024-03-18 | 4.740 | 4.820 | 4.740 | 4.820 | 4.820 | 4,207,300 |
| 2024-03-15 | 4.640 | 4.760 | 4.610 | 4.750 | 4.750 | 4,616,130 |
| 2024-03-14 | 4.630 | 4.680 | 4.580 | 4.660 | 4.660 | 4,741,700 |
| 2024-03-13 | 4.680 | 4.690 | 4.580 | 4.650 | 4.650 | 4,155,490 |
| 2024-03-12 | 4.630 | 4.680 | 4.530 | 4.670 | 4.670 | 4,597,780 |
| 2024-03-11 | 4.560 | 4.610 | 4.510 | 4.610 | 4.610 | 3,925,947 |
| 2024-03-08 | 4.510 | 4.560 | 4.460 | 4.560 | 4.560 | 3,333,100 |
| 2024-03-07 | 4.550 | 4.590 | 4.470 | 4.490 | 4.490 | 3,249,760 |
| 2024-03-06 | 4.430 | 4.570 | 4.430 | 4.520 | 4.520 | 3,082,321 |
| 2024-03-05 | 4.560 | 4.560 | 4.420 | 4.440 | 4.440 | 3,997,000 |
| 2024-03-04 | 4.580 | 4.610 | 4.450 | 4.570 | 4.570 | 4,334,300 |
| 2024-03-01 | 4.550 | 4.620 | 4.500 | 4.570 | 4.570 | 4,530,200 |
| 2024-02-29 | 4.370 | 4.540 | 4.340 | 4.540 | 4.540 | 6,986,800 |
| 2024-02-28 | 4.760 | 4.860 | 4.380 | 4.390 | 4.390 | 10,089,500 |
| 2024-02-27 | 4.620 | 4.740 | 4.580 | 4.740 | 4.740 | 5,970,151 |
| 2024-02-26 | 4.560 | 4.700 | 4.550 | 4.630 | 4.630 | 6,025,611 |
| 2024-02-23 | 4.450 | 4.580 | 4.450 | 4.560 | 4.560 | 6,030,912 |
| 2024-02-22 | 4.350 | 4.440 | 4.320 | 4.440 | 4.440 | 5,517,751 |
| 2024-02-21 | 4.280 | 4.490 | 4.230 | 4.350 | 4.350 | 7,360,900 |
| 2024-02-20 | 4.210 | 4.310 | 4.140 | 4.290 | 4.290 | 6,567,202 |
| 2024-02-19 | 4.190 | 4.310 | 4.150 | 4.210 | 4.210 | 10,312,331 |
| 2024-02-08 | 3.740 | 4.140 | 3.690 | 4.130 | 4.130 | 13,182,856 |
| 2024-02-07 | 3.980 | 3.980 | 3.650 | 3.810 | 3.810 | 13,846,170 |
| 2024-02-06 | 3.840 | 4.190 | 3.700 | 3.940 | 3.940 | 14,604,950 |
| 2024-02-05 | 4.520 | 4.550 | 4.110 | 4.110 | 4.110 | 10,064,100 |
| 2024-02-02 | 4.880 | 4.950 | 4.400 | 4.570 | 4.570 | 8,831,440 |
| 2024-02-01 | 5.030 | 5.030 | 4.720 | 4.830 | 4.830 | 7,538,500 |
| 2024-01-31 | 5.250 | 5.280 | 5.000 | 5.050 | 5.050 | 6,411,400 |
| 2024-01-30 | 5.430 | 5.500 | 5.250 | 5.260 | 5.260 | 5,069,380 |
| 2024-01-29 | 5.700 | 5.700 | 5.410 | 5.430 | 5.430 | 6,463,920 |
| 2024-01-26 | 5.510 | 5.720 | 5.510 | 5.700 | 5.700 | 7,433,600 |
| 2024-01-25 | 5.190 | 5.520 | 5.170 | 5.520 | 5.520 | 7,192,020 |
| 2024-01-24 | 5.010 | 5.200 | 4.980 | 5.200 | 5.200 | 6,391,200 |
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.