Zhejiang Qianjiang Biochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.270 | 5.310 | 5.210 | 5.260 | 5.158 | 3,377,200 |
| 2022-11-01 | 5.090 | 5.280 | 5.060 | 5.270 | 5.167 | 4,024,524 |
| 2022-10-31 | 4.940 | 5.130 | 4.940 | 5.070 | 4.971 | 2,023,201 |
| 2022-10-28 | 5.320 | 5.320 | 5.030 | 5.040 | 4.942 | 5,186,585 |
| 2022-10-27 | 5.260 | 5.320 | 5.200 | 5.270 | 5.167 | 3,986,200 |
| 2022-10-26 | 5.080 | 5.240 | 5.080 | 5.220 | 5.118 | 2,920,251 |
| 2022-10-25 | 5.080 | 5.130 | 4.980 | 5.070 | 4.971 | 2,226,001 |
| 2022-10-24 | 5.210 | 5.250 | 5.080 | 5.100 | 5.001 | 2,536,100 |
| 2022-10-21 | 5.190 | 5.250 | 5.140 | 5.170 | 5.069 | 1,585,800 |
| 2022-10-20 | 5.210 | 5.240 | 5.120 | 5.190 | 5.089 | 2,200,000 |
| 2022-10-19 | 5.270 | 5.300 | 5.200 | 5.210 | 5.109 | 2,276,201 |
| 2022-10-18 | 5.290 | 5.330 | 5.250 | 5.310 | 5.207 | 3,202,501 |
| 2022-10-17 | 5.250 | 5.300 | 5.210 | 5.280 | 5.177 | 2,998,800 |
| 2022-10-14 | 5.180 | 5.270 | 5.180 | 5.250 | 5.148 | 2,697,725 |
| 2022-10-13 | 5.170 | 5.210 | 5.110 | 5.170 | 5.069 | 1,799,400 |
| 2022-10-12 | 5.070 | 5.180 | 4.980 | 5.170 | 5.069 | 2,364,958 |
| 2022-10-11 | 5.010 | 5.090 | 4.930 | 5.070 | 4.971 | 1,915,300 |
| 2022-10-10 | 5.060 | 5.130 | 4.990 | 5.010 | 4.913 | 2,046,100 |
| 2022-09-30 | 5.130 | 5.160 | 5.080 | 5.090 | 4.991 | 1,645,013 |
| 2022-09-29 | 5.210 | 5.260 | 5.070 | 5.110 | 5.011 | 2,637,596 |
| 2022-09-28 | 5.270 | 5.280 | 5.150 | 5.170 | 5.069 | 2,920,925 |
| 2022-09-27 | 5.100 | 5.280 | 5.100 | 5.270 | 5.167 | 3,045,481 |
| 2022-09-26 | 5.260 | 5.280 | 5.090 | 5.120 | 5.020 | 4,038,062 |
| 2022-09-23 | 5.520 | 5.520 | 5.300 | 5.310 | 5.207 | 4,261,480 |
| 2022-09-22 | 5.450 | 5.570 | 5.450 | 5.520 | 5.413 | 3,233,522 |
| 2022-09-21 | 5.440 | 5.530 | 5.370 | 5.500 | 5.393 | 2,978,300 |
| 2022-09-20 | 5.420 | 5.520 | 5.420 | 5.480 | 5.373 | 3,483,111 |
| 2022-09-19 | 5.380 | 5.500 | 5.370 | 5.400 | 5.295 | 4,018,212 |
| 2022-09-16 | 5.630 | 5.670 | 5.430 | 5.440 | 5.334 | 5,191,560 |
| 2022-09-15 | 5.790 | 5.830 | 5.580 | 5.670 | 5.560 | 6,476,700 |
| 2022-09-14 | 5.850 | 5.900 | 5.720 | 5.780 | 5.668 | 8,195,380 |
| 2022-09-13 | 5.950 | 6.030 | 5.900 | 5.960 | 5.844 | 6,696,682 |
| 2022-09-09 | 6.080 | 6.110 | 5.940 | 5.950 | 5.834 | 8,081,691 |
| 2022-09-08 | 6.370 | 6.370 | 6.060 | 6.100 | 5.981 | 13,572,306 |
| 2022-09-07 | 6.400 | 6.430 | 6.270 | 6.360 | 6.236 | 9,860,768 |
| 2022-09-06 | 6.420 | 6.540 | 6.310 | 6.460 | 6.334 | 14,125,710 |
| 2022-09-05 | 6.320 | 6.530 | 6.250 | 6.450 | 6.324 | 12,839,085 |
| 2022-09-02 | 6.350 | 6.380 | 6.160 | 6.330 | 6.207 | 11,831,257 |
| 2022-09-01 | 6.070 | 6.600 | 6.050 | 6.370 | 6.246 | 16,584,279 |
| 2022-08-31 | 6.200 | 6.240 | 6.010 | 6.100 | 5.981 | 10,226,338 |
| 2022-08-30 | 6.380 | 6.380 | 6.190 | 6.290 | 6.168 | 11,431,476 |
| 2022-08-29 | 6.200 | 6.420 | 6.150 | 6.420 | 6.295 | 16,672,300 |
| 2022-08-26 | 6.070 | 6.540 | 6.010 | 6.340 | 6.217 | 24,393,416 |
| 2022-08-25 | 6.020 | 6.200 | 6.010 | 6.140 | 6.021 | 7,006,900 |
| 2022-08-24 | 6.170 | 6.260 | 6.020 | 6.080 | 5.962 | 8,449,626 |
| 2022-08-23 | 6.060 | 6.190 | 6.040 | 6.170 | 6.050 | 7,117,500 |
| 2022-08-22 | 6.020 | 6.110 | 5.910 | 6.110 | 5.991 | 6,382,396 |
| 2022-08-19 | 6.110 | 6.170 | 6.030 | 6.040 | 5.922 | 6,681,070 |
| 2022-08-18 | 6.180 | 6.200 | 6.080 | 6.100 | 5.981 | 8,260,401 |
| 2022-08-17 | 6.260 | 6.310 | 6.160 | 6.210 | 6.089 | 10,882,700 |
| 2022-08-16 | 6.200 | 6.290 | 6.160 | 6.210 | 6.089 | 14,409,752 |
| 2022-08-15 | 6.170 | 6.280 | 6.070 | 6.210 | 6.089 | 22,568,262 |
| 2022-08-12 | 6.370 | 6.670 | 6.150 | 6.170 | 6.050 | 43,627,100 |
| 2022-08-11 | 5.640 | 6.220 | 5.640 | 6.220 | 6.099 | 7,139,431 |
| 2022-08-10 | 5.700 | 5.710 | 5.610 | 5.650 | 5.540 | 2,678,300 |
| 2022-08-09 | 5.690 | 5.730 | 5.640 | 5.700 | 5.589 | 2,165,900 |
| 2022-08-08 | 5.700 | 5.740 | 5.650 | 5.690 | 5.579 | 2,346,191 |
| 2022-08-05 | 5.640 | 5.720 | 5.550 | 5.710 | 5.599 | 3,280,917 |
| 2022-08-04 | 5.510 | 5.670 | 5.510 | 5.640 | 5.530 | 3,000,201 |
| 2022-08-03 | 5.640 | 5.780 | 5.490 | 5.490 | 5.383 | 4,893,601 |
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.