Zhejiang Qianjiang Biochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.080 | 5.080 | 4.870 | 5.040 | 5.040 | 6,503,300 |
| 2024-01-22 | 5.480 | 5.480 | 5.050 | 5.070 | 5.070 | 5,851,501 |
| 2024-01-19 | 5.530 | 5.560 | 5.420 | 5.460 | 5.460 | 4,406,801 |
| 2024-01-18 | 5.690 | 5.710 | 5.380 | 5.530 | 5.530 | 7,072,310 |
| 2024-01-17 | 5.780 | 5.850 | 5.680 | 5.680 | 5.680 | 3,553,500 |
| 2024-01-16 | 5.840 | 5.860 | 5.690 | 5.780 | 5.780 | 4,297,700 |
| 2024-01-15 | 5.800 | 5.860 | 5.750 | 5.840 | 5.840 | 4,408,902 |
| 2024-01-12 | 5.820 | 6.000 | 5.820 | 5.840 | 5.840 | 7,078,100 |
| 2024-01-11 | 5.710 | 5.820 | 5.710 | 5.810 | 5.810 | 4,162,100 |
| 2024-01-10 | 5.770 | 5.830 | 5.710 | 5.740 | 5.740 | 4,058,900 |
| 2024-01-09 | 5.710 | 5.810 | 5.670 | 5.770 | 5.770 | 3,908,360 |
| 2024-01-08 | 5.800 | 5.830 | 5.700 | 5.720 | 5.720 | 4,770,471 |
| 2024-01-05 | 5.930 | 6.000 | 5.790 | 5.840 | 5.840 | 8,218,912 |
| 2024-01-04 | 5.950 | 6.030 | 5.910 | 5.960 | 5.960 | 6,747,812 |
| 2024-01-03 | 5.880 | 6.070 | 5.850 | 5.950 | 5.950 | 11,272,440 |
| 2024-01-02 | 5.850 | 5.940 | 5.820 | 5.900 | 5.900 | 9,089,000 |
| 2023-12-29 | 5.800 | 5.860 | 5.740 | 5.850 | 5.850 | 8,437,400 |
| 2023-12-28 | 5.690 | 5.810 | 5.590 | 5.790 | 5.790 | 7,512,900 |
| 2023-12-27 | 5.740 | 5.740 | 5.540 | 5.690 | 5.690 | 12,526,087 |
| 2023-12-26 | 5.700 | 5.910 | 5.640 | 5.780 | 5.780 | 10,887,102 |
| 2023-12-25 | 5.640 | 5.720 | 5.570 | 5.710 | 5.710 | 4,535,200 |
| 2023-12-22 | 5.830 | 5.830 | 5.620 | 5.650 | 5.650 | 4,816,600 |
| 2023-12-21 | 5.710 | 5.790 | 5.600 | 5.780 | 5.780 | 5,364,100 |
| 2023-12-20 | 5.730 | 5.810 | 5.690 | 5.690 | 5.690 | 4,576,940 |
| 2023-12-19 | 5.780 | 5.820 | 5.670 | 5.730 | 5.730 | 4,986,100 |
| 2023-12-18 | 5.830 | 5.910 | 5.760 | 5.790 | 5.790 | 6,703,698 |
| 2023-12-15 | 5.950 | 5.950 | 5.790 | 5.860 | 5.860 | 7,959,743 |
| 2023-12-14 | 5.810 | 5.940 | 5.760 | 5.890 | 5.890 | 12,375,910 |
| 2023-12-13 | 5.670 | 5.840 | 5.650 | 5.780 | 5.780 | 7,697,033 |
| 2023-12-12 | 5.680 | 5.700 | 5.600 | 5.680 | 5.680 | 4,317,600 |
| 2023-12-11 | 5.550 | 5.710 | 5.520 | 5.690 | 5.690 | 8,502,000 |
| 2023-12-08 | 5.760 | 5.760 | 5.580 | 5.580 | 5.580 | 6,544,800 |
| 2023-12-07 | 5.780 | 5.800 | 5.680 | 5.730 | 5.730 | 4,767,400 |
| 2023-12-06 | 5.670 | 5.820 | 5.640 | 5.790 | 5.790 | 7,424,200 |
| 2023-12-05 | 5.830 | 5.840 | 5.680 | 5.700 | 5.700 | 8,374,302 |
| 2023-12-04 | 5.690 | 5.810 | 5.620 | 5.800 | 5.800 | 8,732,624 |
| 2023-12-01 | 5.660 | 5.730 | 5.640 | 5.680 | 5.680 | 3,314,209 |
| 2023-11-30 | 5.690 | 5.740 | 5.600 | 5.680 | 5.680 | 3,699,460 |
| 2023-11-29 | 5.690 | 5.740 | 5.680 | 5.690 | 5.690 | 3,758,001 |
| 2023-11-28 | 5.610 | 5.720 | 5.610 | 5.690 | 5.690 | 3,955,201 |
| 2023-11-27 | 5.630 | 5.710 | 5.590 | 5.650 | 5.650 | 4,384,035 |
| 2023-11-24 | 5.720 | 5.720 | 5.610 | 5.630 | 5.630 | 4,016,110 |
| 2023-11-23 | 5.620 | 5.690 | 5.620 | 5.680 | 5.680 | 2,894,900 |
| 2023-11-22 | 5.630 | 5.710 | 5.630 | 5.640 | 5.640 | 3,205,200 |
| 2023-11-21 | 5.690 | 5.740 | 5.640 | 5.660 | 5.660 | 3,742,101 |
| 2023-11-20 | 5.620 | 5.720 | 5.610 | 5.690 | 5.690 | 5,138,420 |
| 2023-11-17 | 5.550 | 5.620 | 5.510 | 5.610 | 5.610 | 3,961,700 |
| 2023-11-16 | 5.600 | 5.600 | 5.540 | 5.550 | 5.550 | 4,038,411 |
| 2023-11-15 | 5.580 | 5.630 | 5.550 | 5.600 | 5.600 | 4,003,510 |
| 2023-11-14 | 5.620 | 5.620 | 5.530 | 5.560 | 5.560 | 4,048,300 |
| 2023-11-13 | 5.580 | 5.640 | 5.530 | 5.620 | 5.620 | 5,082,001 |
| 2023-11-10 | 5.460 | 5.550 | 5.450 | 5.540 | 5.540 | 4,532,601 |
| 2023-11-09 | 5.520 | 5.580 | 5.470 | 5.480 | 5.480 | 3,446,801 |
| 2023-11-08 | 5.530 | 5.610 | 5.480 | 5.520 | 5.520 | 5,670,100 |
| 2023-11-07 | 5.450 | 5.560 | 5.440 | 5.540 | 5.540 | 5,256,901 |
| 2023-11-06 | 5.440 | 5.480 | 5.420 | 5.470 | 5.470 | 4,216,100 |
| 2023-11-03 | 5.400 | 5.490 | 5.400 | 5.420 | 5.420 | 4,328,800 |
| 2023-11-02 | 5.420 | 5.470 | 5.400 | 5.430 | 5.430 | 5,415,427 |
| 2023-11-01 | 5.380 | 5.430 | 5.360 | 5.410 | 5.410 | 3,835,010 |
| 2023-10-31 | 5.410 | 5.430 | 5.360 | 5.390 | 5.390 | 3,139,651 |
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.