Zhejiang Qianjiang Biochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.640 | 5.650 | 5.580 | 5.630 | 5.520 | 2,889,476 |
| 2023-02-01 | 5.590 | 5.630 | 5.540 | 5.610 | 5.501 | 3,132,578 |
| 2023-01-31 | 5.500 | 5.580 | 5.460 | 5.570 | 5.462 | 3,552,662 |
| 2023-01-30 | 5.540 | 5.680 | 5.500 | 5.530 | 5.422 | 3,495,100 |
| 2023-01-20 | 5.400 | 5.500 | 5.370 | 5.470 | 5.364 | 4,044,566 |
| 2023-01-19 | 5.280 | 5.380 | 5.280 | 5.370 | 5.266 | 2,386,100 |
| 2023-01-18 | 5.270 | 5.330 | 5.230 | 5.310 | 5.207 | 2,543,378 |
| 2023-01-17 | 5.310 | 5.310 | 5.230 | 5.260 | 5.158 | 1,341,800 |
| 2023-01-16 | 5.270 | 5.300 | 5.230 | 5.280 | 5.177 | 1,791,301 |
| 2023-01-13 | 5.230 | 5.260 | 5.200 | 5.250 | 5.148 | 1,504,050 |
| 2023-01-12 | 5.240 | 5.270 | 5.180 | 5.210 | 5.109 | 1,949,600 |
| 2023-01-11 | 5.300 | 5.300 | 5.220 | 5.240 | 5.138 | 1,396,701 |
| 2023-01-10 | 5.410 | 5.420 | 5.260 | 5.280 | 5.177 | 2,692,500 |
| 2023-01-09 | 5.390 | 5.440 | 5.380 | 5.400 | 5.295 | 1,784,800 |
| 2023-01-06 | 5.420 | 5.480 | 5.360 | 5.420 | 5.315 | 1,599,200 |
| 2023-01-05 | 5.450 | 5.480 | 5.380 | 5.430 | 5.324 | 1,709,410 |
| 2023-01-04 | 5.400 | 5.460 | 5.400 | 5.440 | 5.334 | 2,323,600 |
| 2023-01-03 | 5.340 | 5.430 | 5.330 | 5.420 | 5.315 | 2,363,801 |
| 2022-12-30 | 5.290 | 5.340 | 5.260 | 5.330 | 5.226 | 1,258,690 |
| 2022-12-29 | 5.210 | 5.320 | 5.210 | 5.260 | 5.158 | 1,312,581 |
| 2022-12-28 | 5.350 | 5.350 | 5.240 | 5.240 | 5.138 | 1,390,802 |
| 2022-12-27 | 5.340 | 5.380 | 5.290 | 5.330 | 5.226 | 1,529,703 |
| 2022-12-26 | 5.220 | 5.360 | 5.210 | 5.340 | 5.236 | 2,565,380 |
| 2022-12-23 | 5.220 | 5.280 | 5.170 | 5.220 | 5.118 | 1,867,200 |
| 2022-12-22 | 5.340 | 5.370 | 5.170 | 5.200 | 5.099 | 2,728,400 |
| 2022-12-21 | 5.320 | 5.350 | 5.260 | 5.300 | 5.197 | 1,809,000 |
| 2022-12-20 | 5.280 | 5.340 | 5.230 | 5.320 | 5.216 | 1,971,500 |
| 2022-12-19 | 5.350 | 5.380 | 5.230 | 5.260 | 5.158 | 3,254,950 |
| 2022-12-16 | 5.440 | 5.460 | 5.340 | 5.370 | 5.266 | 2,453,400 |
| 2022-12-15 | 5.470 | 5.480 | 5.370 | 5.440 | 5.334 | 2,123,686 |
| 2022-12-14 | 5.520 | 5.540 | 5.430 | 5.460 | 5.354 | 2,630,686 |
| 2022-12-13 | 5.500 | 5.550 | 5.470 | 5.510 | 5.403 | 2,436,400 |
| 2022-12-12 | 5.630 | 5.660 | 5.480 | 5.510 | 5.403 | 3,938,425 |
| 2022-12-09 | 5.650 | 5.710 | 5.600 | 5.660 | 5.550 | 2,443,241 |
| 2022-12-08 | 5.620 | 5.720 | 5.550 | 5.650 | 5.540 | 2,766,752 |
| 2022-12-07 | 5.640 | 5.670 | 5.580 | 5.630 | 5.520 | 2,052,110 |
| 2022-12-06 | 5.730 | 5.740 | 5.600 | 5.640 | 5.530 | 4,055,405 |
| 2022-12-05 | 5.670 | 5.730 | 5.630 | 5.710 | 5.599 | 4,564,866 |
| 2022-12-02 | 5.580 | 5.670 | 5.520 | 5.650 | 5.540 | 4,567,632 |
| 2022-12-01 | 5.550 | 5.590 | 5.510 | 5.530 | 5.422 | 2,562,101 |
| 2022-11-30 | 5.520 | 5.570 | 5.480 | 5.540 | 5.432 | 2,831,086 |
| 2022-11-29 | 5.480 | 5.540 | 5.440 | 5.520 | 5.413 | 2,973,529 |
| 2022-11-28 | 5.480 | 5.510 | 5.390 | 5.440 | 5.334 | 3,296,004 |
| 2022-11-25 | 5.580 | 5.580 | 5.480 | 5.530 | 5.422 | 2,382,275 |
| 2022-11-24 | 5.480 | 5.560 | 5.420 | 5.550 | 5.442 | 2,999,926 |
| 2022-11-23 | 5.490 | 5.500 | 5.400 | 5.480 | 5.373 | 2,694,656 |
| 2022-11-22 | 5.490 | 5.520 | 5.400 | 5.440 | 5.334 | 1,908,261 |
| 2022-11-21 | 5.500 | 5.500 | 5.420 | 5.480 | 5.373 | 1,961,773 |
| 2022-11-18 | 5.530 | 5.590 | 5.510 | 5.520 | 5.413 | 3,417,587 |
| 2022-11-17 | 5.500 | 5.540 | 5.460 | 5.520 | 5.413 | 2,273,702 |
| 2022-11-16 | 5.480 | 5.520 | 5.450 | 5.510 | 5.403 | 2,642,702 |
| 2022-11-15 | 5.430 | 5.490 | 5.400 | 5.480 | 5.373 | 3,210,316 |
| 2022-11-14 | 5.400 | 5.480 | 5.380 | 5.420 | 5.315 | 2,700,317 |
| 2022-11-11 | 5.460 | 5.550 | 5.430 | 5.430 | 5.324 | 3,337,602 |
| 2022-11-10 | 5.390 | 5.440 | 5.330 | 5.400 | 5.295 | 2,394,219 |
| 2022-11-09 | 5.420 | 5.480 | 5.370 | 5.390 | 5.285 | 2,098,503 |
| 2022-11-08 | 5.400 | 5.490 | 5.350 | 5.440 | 5.334 | 2,778,911 |
| 2022-11-07 | 5.370 | 5.460 | 5.350 | 5.420 | 5.315 | 3,620,501 |
| 2022-11-04 | 5.310 | 5.380 | 5.310 | 5.370 | 5.266 | 3,637,902 |
| 2022-11-03 | 5.250 | 5.340 | 5.210 | 5.330 | 5.226 | 3,579,200 |
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.