Zhejiang Qianjiang Biochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.810 | 5.830 | 5.520 | 5.620 | 5.511 | 5,385,720 |
| 2022-08-01 | 5.870 | 5.930 | 5.790 | 5.830 | 5.717 | 2,848,400 |
| 2022-07-29 | 5.900 | 5.960 | 5.840 | 5.870 | 5.756 | 3,160,400 |
| 2022-07-28 | 5.960 | 5.960 | 5.870 | 5.900 | 5.785 | 3,533,300 |
| 2022-07-27 | 5.900 | 5.940 | 5.850 | 5.930 | 5.815 | 3,701,044 |
| 2022-07-26 | 5.810 | 5.940 | 5.750 | 5.920 | 5.805 | 5,557,023 |
| 2022-07-25 | 5.870 | 5.950 | 5.790 | 5.800 | 5.687 | 4,691,390 |
| 2022-07-22 | 5.830 | 5.920 | 5.760 | 5.870 | 5.756 | 4,805,390 |
| 2022-07-21 | 5.860 | 5.880 | 5.810 | 5.820 | 5.707 | 3,236,879 |
| 2022-07-20 | 5.820 | 5.880 | 5.790 | 5.860 | 5.746 | 4,370,122 |
| 2022-07-19 | 5.870 | 5.870 | 5.720 | 5.830 | 5.717 | 5,889,922 |
| 2022-07-18 | 5.610 | 5.850 | 5.600 | 5.850 | 5.736 | 7,521,422 |
| 2022-07-15 | 5.680 | 5.760 | 5.610 | 5.630 | 5.520 | 4,310,840 |
| 2022-07-14 | 5.730 | 5.760 | 5.650 | 5.750 | 5.638 | 3,534,600 |
| 2022-07-13 | 5.600 | 5.740 | 5.570 | 5.730 | 5.619 | 4,543,601 |
| 2022-07-12 | 5.700 | 5.770 | 5.620 | 5.630 | 5.520 | 4,505,825 |
| 2022-07-11 | 5.700 | 5.740 | 5.630 | 5.720 | 5.609 | 3,834,105 |
| 2022-07-08 | 5.770 | 5.770 | 5.670 | 5.720 | 5.609 | 4,678,105 |
| 2022-07-07 | 5.620 | 5.820 | 5.590 | 5.720 | 5.609 | 6,213,500 |
| 2022-07-06 | 5.580 | 5.640 | 5.500 | 5.630 | 5.520 | 5,096,490 |
| 2022-07-05 | 5.550 | 5.650 | 5.500 | 5.600 | 5.491 | 3,905,870 |
| 2022-07-04 | 5.530 | 5.620 | 5.490 | 5.590 | 5.481 | 4,064,500 |
| 2022-07-01 | 5.440 | 5.510 | 5.390 | 5.500 | 5.393 | 3,395,205 |
| 2022-06-30 | 5.430 | 5.450 | 5.360 | 5.420 | 5.315 | 3,328,400 |
| 2022-06-29 | 5.540 | 5.650 | 5.400 | 5.410 | 5.305 | 5,011,103 |
| 2022-06-28 | 5.500 | 5.640 | 5.490 | 5.630 | 5.422 | 3,487,351 |
| 2022-06-27 | 5.530 | 5.590 | 5.500 | 5.520 | 5.316 | 4,135,912 |
| 2022-06-24 | 5.520 | 5.540 | 5.470 | 5.490 | 5.288 | 2,814,350 |
| 2022-06-23 | 5.500 | 5.520 | 5.430 | 5.520 | 5.316 | 3,209,102 |
| 2022-06-22 | 5.580 | 5.590 | 5.480 | 5.500 | 5.297 | 3,033,301 |
| 2022-06-21 | 5.580 | 5.650 | 5.500 | 5.590 | 5.384 | 3,635,500 |
| 2022-06-20 | 5.710 | 5.720 | 5.600 | 5.630 | 5.422 | 3,152,700 |
| 2022-06-17 | 5.690 | 5.710 | 5.550 | 5.700 | 5.490 | 3,675,200 |
| 2022-06-16 | 5.780 | 5.790 | 5.660 | 5.690 | 5.480 | 3,475,472 |
| 2022-06-15 | 5.920 | 6.010 | 5.730 | 5.750 | 5.538 | 5,842,800 |
| 2022-06-14 | 5.830 | 5.910 | 5.620 | 5.900 | 5.682 | 5,306,400 |
| 2022-06-13 | 5.750 | 5.880 | 5.700 | 5.870 | 5.654 | 5,860,920 |
| 2022-06-10 | 5.680 | 5.800 | 5.660 | 5.780 | 5.567 | 4,986,802 |
| 2022-06-09 | 5.730 | 5.750 | 5.650 | 5.710 | 5.499 | 3,902,800 |
| 2022-06-08 | 5.780 | 5.800 | 5.570 | 5.740 | 5.528 | 6,515,900 |
| 2022-06-07 | 5.790 | 5.850 | 5.700 | 5.770 | 5.557 | 5,526,245 |
| 2022-06-06 | 5.940 | 5.940 | 5.710 | 5.780 | 5.567 | 7,760,501 |
| 2022-06-02 | 5.970 | 5.990 | 5.860 | 5.900 | 5.682 | 7,540,345 |
| 2022-06-01 | 5.760 | 6.080 | 5.700 | 5.970 | 5.750 | 12,654,805 |
| 2022-05-31 | 5.550 | 5.840 | 5.490 | 5.800 | 5.586 | 11,173,281 |
| 2022-05-30 | 5.400 | 5.610 | 5.360 | 5.550 | 5.345 | 6,281,581 |
| 2022-05-27 | 5.300 | 5.420 | 5.270 | 5.360 | 5.162 | 3,930,610 |
| 2022-05-26 | 5.310 | 5.320 | 5.180 | 5.290 | 5.095 | 3,165,510 |
| 2022-05-25 | 5.140 | 5.300 | 5.100 | 5.300 | 5.105 | 3,681,200 |
| 2022-05-24 | 5.400 | 5.400 | 5.130 | 5.140 | 4.950 | 4,050,100 |
| 2022-05-23 | 5.240 | 5.390 | 5.200 | 5.390 | 5.191 | 4,164,700 |
| 2022-05-20 | 5.200 | 5.280 | 5.150 | 5.250 | 5.056 | 3,764,678 |
| 2022-05-19 | 5.130 | 5.220 | 5.080 | 5.210 | 5.018 | 3,737,500 |
| 2022-05-18 | 5.150 | 5.240 | 5.110 | 5.180 | 4.989 | 3,590,400 |
| 2022-05-17 | 5.240 | 5.240 | 5.080 | 5.170 | 4.979 | 4,506,900 |
| 2022-05-16 | 5.170 | 5.260 | 5.140 | 5.210 | 5.018 | 4,779,700 |
| 2022-05-13 | 5.100 | 5.220 | 5.090 | 5.140 | 4.950 | 3,222,300 |
| 2022-05-12 | 5.000 | 5.140 | 5.000 | 5.100 | 4.912 | 3,363,700 |
| 2022-05-11 | 5.170 | 5.220 | 5.060 | 5.070 | 4.883 | 6,730,100 |
| 2022-05-10 | 5.130 | 5.180 | 5.050 | 5.180 | 4.989 | 4,518,800 |
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.