Zhejiang Qianjiang Biochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.190 | 5.300 | 5.140 | 5.290 | 5.187 | 3,087,100 |
| 2023-04-27 | 5.150 | 5.210 | 5.100 | 5.180 | 5.079 | 2,888,300 |
| 2023-04-26 | 5.040 | 5.180 | 5.010 | 5.150 | 5.050 | 1,783,390 |
| 2023-04-25 | 5.120 | 5.140 | 4.970 | 5.050 | 4.952 | 2,784,950 |
| 2023-04-24 | 5.090 | 5.150 | 5.060 | 5.120 | 5.020 | 2,216,801 |
| 2023-04-21 | 5.250 | 5.300 | 5.130 | 5.150 | 5.050 | 2,105,400 |
| 2023-04-20 | 5.250 | 5.290 | 5.160 | 5.250 | 5.148 | 1,967,000 |
| 2023-04-19 | 5.270 | 5.290 | 5.190 | 5.230 | 5.128 | 2,224,001 |
| 2023-04-18 | 5.260 | 5.320 | 5.250 | 5.270 | 5.167 | 1,953,075 |
| 2023-04-17 | 5.210 | 5.310 | 5.200 | 5.290 | 5.187 | 2,259,200 |
| 2023-04-14 | 5.230 | 5.240 | 5.170 | 5.210 | 5.109 | 1,704,900 |
| 2023-04-13 | 5.200 | 5.240 | 5.170 | 5.220 | 5.118 | 2,091,300 |
| 2023-04-12 | 5.160 | 5.200 | 5.130 | 5.190 | 5.089 | 1,685,100 |
| 2023-04-11 | 5.170 | 5.200 | 5.090 | 5.150 | 5.050 | 2,603,060 |
| 2023-04-10 | 5.250 | 5.260 | 5.150 | 5.170 | 5.069 | 3,245,800 |
| 2023-04-07 | 5.240 | 5.290 | 5.240 | 5.250 | 5.148 | 2,183,700 |
| 2023-04-06 | 5.350 | 5.370 | 5.220 | 5.260 | 5.158 | 2,696,911 |
| 2023-04-04 | 5.410 | 5.420 | 5.320 | 5.350 | 5.246 | 2,591,700 |
| 2023-04-03 | 5.410 | 5.420 | 5.320 | 5.410 | 5.305 | 3,296,600 |
| 2023-03-31 | 5.310 | 5.430 | 5.310 | 5.390 | 5.285 | 2,055,600 |
| 2023-03-30 | 5.420 | 5.470 | 5.350 | 5.350 | 5.246 | 2,187,740 |
| 2023-03-29 | 5.500 | 5.510 | 5.400 | 5.420 | 5.315 | 2,348,114 |
| 2023-03-28 | 5.550 | 5.560 | 5.500 | 5.500 | 5.393 | 1,954,276 |
| 2023-03-27 | 5.560 | 5.600 | 5.460 | 5.520 | 5.413 | 2,426,875 |
| 2023-03-24 | 5.520 | 5.600 | 5.500 | 5.560 | 5.452 | 2,761,802 |
| 2023-03-23 | 5.590 | 5.600 | 5.520 | 5.570 | 5.462 | 2,092,601 |
| 2023-03-22 | 5.560 | 5.610 | 5.560 | 5.600 | 5.491 | 1,990,601 |
| 2023-03-21 | 5.480 | 5.570 | 5.440 | 5.560 | 5.452 | 2,954,800 |
| 2023-03-20 | 5.500 | 5.530 | 5.440 | 5.460 | 5.354 | 2,053,124 |
| 2023-03-17 | 5.460 | 5.520 | 5.430 | 5.470 | 5.364 | 2,313,311 |
| 2023-03-16 | 5.480 | 5.540 | 5.440 | 5.460 | 5.354 | 2,454,111 |
| 2023-03-15 | 5.440 | 5.540 | 5.440 | 5.540 | 5.432 | 2,810,085 |
| 2023-03-14 | 5.500 | 5.580 | 5.400 | 5.440 | 5.334 | 2,743,292 |
| 2023-03-13 | 5.580 | 5.650 | 5.510 | 5.550 | 5.442 | 2,842,901 |
| 2023-03-10 | 5.740 | 5.740 | 5.600 | 5.620 | 5.511 | 3,084,600 |
| 2023-03-09 | 5.700 | 5.770 | 5.660 | 5.720 | 5.609 | 2,103,692 |
| 2023-03-08 | 5.650 | 5.700 | 5.610 | 5.700 | 5.589 | 1,666,792 |
| 2023-03-07 | 5.770 | 5.780 | 5.670 | 5.680 | 5.569 | 3,062,344 |
| 2023-03-06 | 5.770 | 5.780 | 5.720 | 5.780 | 5.668 | 2,961,161 |
| 2023-03-03 | 5.750 | 5.760 | 5.680 | 5.730 | 5.619 | 2,043,201 |
| 2023-03-02 | 5.750 | 5.780 | 5.710 | 5.750 | 5.638 | 3,048,860 |
| 2023-03-01 | 5.710 | 5.760 | 5.710 | 5.760 | 5.648 | 2,717,600 |
| 2023-02-28 | 5.710 | 5.750 | 5.670 | 5.750 | 5.638 | 2,534,800 |
| 2023-02-27 | 5.710 | 5.770 | 5.650 | 5.680 | 5.569 | 3,218,200 |
| 2023-02-24 | 5.730 | 5.780 | 5.700 | 5.750 | 5.638 | 2,543,411 |
| 2023-02-23 | 5.730 | 5.770 | 5.670 | 5.740 | 5.628 | 3,293,410 |
| 2023-02-22 | 5.720 | 5.730 | 5.650 | 5.700 | 5.589 | 2,214,960 |
| 2023-02-21 | 5.680 | 5.750 | 5.650 | 5.720 | 5.609 | 2,635,000 |
| 2023-02-20 | 5.660 | 5.700 | 5.580 | 5.690 | 5.579 | 2,555,401 |
| 2023-02-17 | 5.630 | 5.720 | 5.620 | 5.630 | 5.520 | 4,175,800 |
| 2023-02-16 | 5.760 | 5.770 | 5.580 | 5.620 | 5.511 | 4,166,301 |
| 2023-02-15 | 5.760 | 5.780 | 5.700 | 5.740 | 5.628 | 3,186,600 |
| 2023-02-14 | 5.800 | 5.800 | 5.740 | 5.770 | 5.658 | 2,831,240 |
| 2023-02-13 | 5.730 | 5.790 | 5.710 | 5.760 | 5.648 | 3,372,902 |
| 2023-02-10 | 5.720 | 5.780 | 5.670 | 5.740 | 5.628 | 3,308,501 |
| 2023-02-09 | 5.630 | 5.800 | 5.620 | 5.720 | 5.609 | 4,804,126 |
| 2023-02-08 | 5.650 | 5.720 | 5.630 | 5.660 | 5.550 | 3,168,501 |
| 2023-02-07 | 5.630 | 5.670 | 5.590 | 5.650 | 5.540 | 2,861,816 |
| 2023-02-06 | 5.600 | 5.630 | 5.560 | 5.610 | 5.501 | 2,721,250 |
| 2023-02-03 | 5.610 | 5.660 | 5.520 | 5.620 | 5.511 | 5,990,852 |
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.