Zhejiang Qianjiang Biochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.370 | 5.440 | 5.340 | 5.400 | 5.400 | 4,829,710 |
| 2023-10-27 | 5.290 | 5.400 | 5.280 | 5.380 | 5.380 | 7,017,151 |
| 2023-10-26 | 5.350 | 5.350 | 5.260 | 5.320 | 5.320 | 4,356,700 |
| 2023-10-25 | 5.290 | 5.380 | 5.270 | 5.350 | 5.350 | 5,699,199 |
| 2023-10-24 | 5.100 | 5.260 | 5.100 | 5.240 | 5.240 | 4,844,901 |
| 2023-10-23 | 5.150 | 5.200 | 5.060 | 5.090 | 5.090 | 4,097,200 |
| 2023-10-20 | 5.170 | 5.260 | 5.150 | 5.180 | 5.180 | 3,259,062 |
| 2023-10-19 | 5.180 | 5.280 | 5.150 | 5.170 | 5.170 | 3,277,561 |
| 2023-10-18 | 5.270 | 5.310 | 5.190 | 5.220 | 5.220 | 4,930,943 |
| 2023-10-17 | 5.270 | 5.340 | 5.260 | 5.290 | 5.290 | 4,119,400 |
| 2023-10-16 | 5.260 | 5.340 | 5.240 | 5.270 | 5.270 | 3,381,500 |
| 2023-10-13 | 5.420 | 5.420 | 5.260 | 5.270 | 5.270 | 6,856,700 |
| 2023-10-12 | 5.340 | 5.440 | 5.290 | 5.420 | 5.420 | 6,657,401 |
| 2023-10-11 | 5.260 | 5.400 | 5.250 | 5.320 | 5.320 | 7,279,501 |
| 2023-10-10 | 5.290 | 5.350 | 5.240 | 5.260 | 5.260 | 4,797,700 |
| 2023-10-09 | 5.450 | 5.460 | 5.270 | 5.280 | 5.280 | 8,421,000 |
| 2023-09-28 | 5.390 | 5.480 | 5.390 | 5.460 | 5.460 | 4,459,900 |
| 2023-09-27 | 5.390 | 5.450 | 5.380 | 5.390 | 5.390 | 4,594,300 |
| 2023-09-26 | 5.430 | 5.440 | 5.370 | 5.410 | 5.410 | 3,903,600 |
| 2023-09-25 | 5.480 | 5.500 | 5.410 | 5.420 | 5.420 | 4,572,400 |
| 2023-09-22 | 5.400 | 5.480 | 5.400 | 5.460 | 5.460 | 5,211,200 |
| 2023-09-21 | 5.480 | 5.480 | 5.380 | 5.420 | 5.420 | 6,415,800 |
| 2023-09-20 | 5.450 | 5.520 | 5.440 | 5.470 | 5.470 | 5,410,700 |
| 2023-09-19 | 5.520 | 5.550 | 5.460 | 5.480 | 5.480 | 5,560,501 |
| 2023-09-18 | 5.510 | 5.540 | 5.450 | 5.520 | 5.520 | 6,480,178 |
| 2023-09-15 | 5.470 | 5.580 | 5.420 | 5.520 | 5.520 | 8,032,113 |
| 2023-09-14 | 5.640 | 5.640 | 5.450 | 5.450 | 5.450 | 10,764,200 |
| 2023-09-13 | 5.500 | 5.680 | 5.470 | 5.640 | 5.640 | 14,863,511 |
| 2023-09-12 | 5.490 | 5.540 | 5.460 | 5.500 | 5.500 | 5,966,781 |
| 2023-09-11 | 5.480 | 5.510 | 5.420 | 5.510 | 5.510 | 7,116,600 |
| 2023-09-08 | 5.460 | 5.510 | 5.390 | 5.480 | 5.480 | 8,027,200 |
| 2023-09-07 | 5.620 | 5.640 | 5.460 | 5.460 | 5.460 | 12,295,880 |
| 2023-09-06 | 5.780 | 5.780 | 5.620 | 5.640 | 5.640 | 15,851,260 |
| 2023-09-05 | 5.610 | 5.930 | 5.560 | 5.830 | 5.830 | 22,428,262 |
| 2023-09-04 | 5.560 | 5.700 | 5.560 | 5.640 | 5.640 | 14,040,637 |
| 2023-09-01 | 5.730 | 5.770 | 5.550 | 5.600 | 5.600 | 18,486,080 |
| 2023-08-31 | 5.890 | 5.900 | 5.720 | 5.780 | 5.780 | 19,849,666 |
| 2023-08-30 | 6.200 | 6.280 | 5.910 | 5.950 | 5.950 | 35,201,408 |
| 2023-08-29 | 6.250 | 6.520 | 6.140 | 6.360 | 6.360 | 41,447,267 |
| 2023-08-28 | 6.220 | 6.570 | 5.870 | 6.450 | 6.450 | 53,065,716 |
| 2023-08-25 | 6.000 | 6.620 | 5.900 | 6.110 | 6.110 | 53,482,157 |
| 2023-08-24 | 6.150 | 6.650 | 5.810 | 6.280 | 6.280 | 62,355,650 |
| 2023-08-23 | 5.680 | 6.190 | 5.590 | 6.190 | 6.190 | 47,775,489 |
| 2023-08-22 | 5.870 | 5.870 | 5.510 | 5.630 | 5.630 | 48,319,557 |
| 2023-08-21 | 5.610 | 6.150 | 5.590 | 6.120 | 6.120 | 54,968,676 |
| 2023-08-18 | 5.490 | 5.730 | 5.470 | 5.590 | 5.590 | 10,868,400 |
| 2023-08-17 | 5.440 | 5.520 | 5.360 | 5.500 | 5.500 | 3,351,252 |
| 2023-08-16 | 5.400 | 5.480 | 5.380 | 5.470 | 5.470 | 2,598,500 |
| 2023-08-15 | 5.450 | 5.520 | 5.410 | 5.460 | 5.460 | 2,464,100 |
| 2023-08-14 | 5.380 | 5.480 | 5.320 | 5.470 | 5.470 | 2,890,600 |
| 2023-08-11 | 5.430 | 5.540 | 5.370 | 5.390 | 5.390 | 3,851,100 |
| 2023-08-10 | 5.390 | 5.480 | 5.380 | 5.460 | 5.460 | 1,816,300 |
| 2023-08-09 | 5.440 | 5.440 | 5.380 | 5.380 | 5.380 | 1,799,600 |
| 2023-08-08 | 5.430 | 5.470 | 5.390 | 5.440 | 5.440 | 1,625,800 |
| 2023-08-07 | 5.450 | 5.470 | 5.390 | 5.430 | 5.430 | 1,912,700 |
| 2023-08-04 | 5.530 | 5.540 | 5.420 | 5.440 | 5.440 | 2,506,340 |
| 2023-08-03 | 5.500 | 5.530 | 5.460 | 5.510 | 5.510 | 1,782,600 |
| 2023-08-02 | 5.550 | 5.550 | 5.490 | 5.540 | 5.540 | 1,558,900 |
| 2023-08-01 | 5.530 | 5.570 | 5.490 | 5.520 | 5.520 | 1,964,400 |
| 2023-07-31 | 5.500 | 5.540 | 5.470 | 5.540 | 5.540 | 2,713,464 |
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.