Zhejiang Qianjiang Biochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.430 | 5.500 | 5.410 | 5.500 | 5.500 | 2,263,994 |
| 2023-07-27 | 5.470 | 5.510 | 5.430 | 5.450 | 5.450 | 2,646,060 |
| 2023-07-26 | 5.410 | 5.490 | 5.400 | 5.470 | 5.470 | 3,655,711 |
| 2023-07-25 | 5.370 | 5.430 | 5.370 | 5.410 | 5.410 | 2,438,801 |
| 2023-07-24 | 5.390 | 5.390 | 5.330 | 5.360 | 5.360 | 1,450,900 |
| 2023-07-21 | 5.360 | 5.390 | 5.340 | 5.370 | 5.370 | 1,583,700 |
| 2023-07-20 | 5.410 | 5.410 | 5.340 | 5.350 | 5.350 | 1,992,400 |
| 2023-07-19 | 5.390 | 5.420 | 5.360 | 5.400 | 5.400 | 1,262,400 |
| 2023-07-18 | 5.350 | 5.390 | 5.300 | 5.380 | 5.380 | 1,924,301 |
| 2023-07-17 | 5.340 | 5.350 | 5.230 | 5.330 | 5.330 | 1,778,551 |
| 2023-07-14 | 5.330 | 5.360 | 5.280 | 5.330 | 5.330 | 1,789,150 |
| 2023-07-13 | 5.310 | 5.390 | 5.290 | 5.340 | 5.340 | 3,416,950 |
| 2023-07-12 | 5.370 | 5.390 | 5.300 | 5.310 | 5.310 | 2,215,100 |
| 2023-07-11 | 5.310 | 5.380 | 5.310 | 5.380 | 5.380 | 2,803,300 |
| 2023-07-10 | 5.350 | 5.380 | 5.320 | 5.340 | 5.340 | 1,779,610 |
| 2023-07-07 | 5.250 | 5.380 | 5.250 | 5.330 | 5.330 | 2,816,300 |
| 2023-07-06 | 5.310 | 5.310 | 5.260 | 5.290 | 5.290 | 1,443,562 |
| 2023-07-05 | 5.310 | 5.330 | 5.280 | 5.310 | 5.310 | 2,170,162 |
| 2023-07-04 | 5.300 | 5.310 | 5.260 | 5.310 | 5.310 | 2,207,800 |
| 2023-07-03 | 5.210 | 5.340 | 5.210 | 5.280 | 5.280 | 2,331,001 |
| 2023-06-30 | 5.240 | 5.300 | 5.220 | 5.240 | 5.240 | 2,279,520 |
| 2023-06-29 | 5.200 | 5.280 | 5.180 | 5.240 | 5.240 | 2,174,165 |
| 2023-06-28 | 5.190 | 5.220 | 5.120 | 5.200 | 5.200 | 1,705,220 |
| 2023-06-27 | 5.060 | 5.190 | 5.030 | 5.190 | 5.190 | 2,137,000 |
| 2023-06-26 | 5.060 | 5.120 | 5.020 | 5.040 | 5.040 | 1,797,718 |
| 2023-06-21 | 5.110 | 5.160 | 5.070 | 5.110 | 5.110 | 1,511,200 |
| 2023-06-20 | 5.150 | 5.190 | 5.110 | 5.130 | 5.130 | 1,420,600 |
| 2023-06-19 | 5.180 | 5.260 | 5.120 | 5.150 | 5.150 | 2,755,911 |
| 2023-06-16 | 5.170 | 5.250 | 5.150 | 5.160 | 5.160 | 2,407,411 |
| 2023-06-15 | 5.290 | 5.290 | 5.190 | 5.240 | 5.138 | 2,074,600 |
| 2023-06-14 | 5.190 | 5.280 | 5.160 | 5.260 | 5.158 | 2,486,300 |
| 2023-06-13 | 5.160 | 5.230 | 5.160 | 5.190 | 5.089 | 1,528,500 |
| 2023-06-12 | 5.150 | 5.230 | 5.120 | 5.210 | 5.109 | 1,991,500 |
| 2023-06-09 | 5.190 | 5.240 | 5.150 | 5.180 | 5.079 | 2,463,711 |
| 2023-06-08 | 5.180 | 5.220 | 5.150 | 5.210 | 5.109 | 1,580,524 |
| 2023-06-07 | 5.160 | 5.210 | 5.160 | 5.180 | 5.079 | 1,413,500 |
| 2023-06-06 | 5.290 | 5.300 | 5.150 | 5.160 | 5.060 | 2,637,711 |
| 2023-06-05 | 5.270 | 5.340 | 5.220 | 5.290 | 5.187 | 2,140,510 |
| 2023-06-02 | 5.230 | 5.320 | 5.230 | 5.270 | 5.167 | 2,416,023 |
| 2023-06-01 | 5.300 | 5.330 | 5.170 | 5.210 | 5.109 | 4,057,100 |
| 2023-05-31 | 5.470 | 5.490 | 5.320 | 5.340 | 5.236 | 3,633,040 |
| 2023-05-30 | 5.400 | 5.480 | 5.350 | 5.470 | 5.364 | 3,907,773 |
| 2023-05-29 | 5.530 | 5.530 | 5.370 | 5.390 | 5.285 | 2,858,557 |
| 2023-05-26 | 5.450 | 5.500 | 5.390 | 5.460 | 5.354 | 3,311,347 |
| 2023-05-25 | 5.370 | 5.420 | 5.300 | 5.390 | 5.285 | 2,541,906 |
| 2023-05-24 | 5.380 | 5.410 | 5.310 | 5.370 | 5.266 | 2,584,151 |
| 2023-05-23 | 5.450 | 5.450 | 5.380 | 5.400 | 5.295 | 1,543,200 |
| 2023-05-22 | 5.380 | 5.450 | 5.370 | 5.440 | 5.334 | 2,557,100 |
| 2023-05-19 | 5.440 | 5.440 | 5.370 | 5.400 | 5.295 | 1,953,000 |
| 2023-05-18 | 5.410 | 5.450 | 5.370 | 5.430 | 5.324 | 2,249,732 |
| 2023-05-17 | 5.330 | 5.420 | 5.330 | 5.410 | 5.305 | 2,250,140 |
| 2023-05-16 | 5.410 | 5.420 | 5.330 | 5.360 | 5.256 | 1,889,400 |
| 2023-05-15 | 5.380 | 5.420 | 5.330 | 5.410 | 5.305 | 2,636,901 |
| 2023-05-12 | 5.350 | 5.460 | 5.340 | 5.340 | 5.236 | 3,061,526 |
| 2023-05-11 | 5.420 | 5.420 | 5.360 | 5.390 | 5.285 | 1,414,200 |
| 2023-05-10 | 5.330 | 5.400 | 5.330 | 5.380 | 5.275 | 1,728,335 |
| 2023-05-09 | 5.380 | 5.440 | 5.310 | 5.330 | 5.226 | 3,188,548 |
| 2023-05-08 | 5.320 | 5.390 | 5.320 | 5.370 | 5.266 | 1,947,546 |
| 2023-05-05 | 5.380 | 5.380 | 5.260 | 5.320 | 5.216 | 2,060,400 |
| 2023-05-04 | 5.300 | 5.350 | 5.260 | 5.340 | 5.236 | 2,962,476 |
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.