Zhejiang Qianjiang Biochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.100 | 5.170 | 5.060 | 5.160 | 4.970 | 3,374,990 |
| 2022-05-06 | 5.110 | 5.220 | 4.980 | 5.100 | 4.912 | 5,155,590 |
| 2022-05-05 | 5.000 | 5.190 | 4.930 | 5.140 | 4.950 | 6,170,980 |
| 2022-04-29 | 4.850 | 5.020 | 4.800 | 4.920 | 4.739 | 8,306,210 |
| 2022-04-28 | 5.000 | 5.010 | 4.710 | 4.770 | 4.594 | 6,139,586 |
| 2022-04-27 | 4.710 | 4.910 | 4.560 | 4.910 | 4.729 | 5,168,800 |
| 2022-04-26 | 4.980 | 5.110 | 4.730 | 4.760 | 4.584 | 6,939,921 |
| 2022-04-25 | 5.320 | 5.480 | 5.000 | 5.000 | 4.816 | 8,161,389 |
| 2022-04-22 | 5.720 | 5.810 | 5.300 | 5.440 | 5.239 | 10,242,815 |
| 2022-04-21 | 6.160 | 6.230 | 5.760 | 5.820 | 5.605 | 15,447,005 |
| 2022-04-20 | 6.100 | 6.360 | 6.050 | 6.260 | 6.029 | 24,279,663 |
| 2022-04-19 | 5.810 | 6.410 | 5.800 | 6.270 | 6.039 | 31,860,943 |
| 2022-04-18 | 5.820 | 5.860 | 5.700 | 5.830 | 5.615 | 3,536,500 |
| 2022-04-15 | 5.980 | 5.980 | 5.770 | 5.770 | 5.557 | 6,156,380 |
| 2022-04-14 | 6.000 | 6.050 | 5.840 | 6.000 | 5.779 | 7,218,236 |
| 2022-04-13 | 6.180 | 6.180 | 6.000 | 6.000 | 5.779 | 8,986,144 |
| 2022-04-12 | 6.080 | 6.230 | 6.040 | 6.210 | 5.981 | 10,439,195 |
| 2022-04-11 | 6.000 | 6.170 | 5.940 | 6.150 | 5.923 | 14,397,681 |
| 2022-04-08 | 5.880 | 6.070 | 5.840 | 6.030 | 5.808 | 10,123,400 |
| 2022-04-07 | 5.980 | 6.080 | 5.870 | 5.880 | 5.663 | 7,700,100 |
| 2022-04-06 | 5.840 | 6.180 | 5.830 | 6.030 | 5.808 | 14,019,869 |
| 2022-04-01 | 5.950 | 6.290 | 5.810 | 5.830 | 5.615 | 12,973,682 |
| 2022-03-31 | 5.790 | 6.090 | 5.790 | 5.910 | 5.692 | 10,169,299 |
| 2022-03-30 | 5.920 | 5.960 | 5.760 | 5.850 | 5.634 | 12,442,323 |
| 2022-03-29 | 5.770 | 6.050 | 5.720 | 6.000 | 5.779 | 15,547,302 |
| 2022-03-28 | 5.650 | 5.820 | 5.580 | 5.740 | 5.528 | 3,507,781 |
| 2022-03-25 | 5.630 | 5.730 | 5.580 | 5.690 | 5.480 | 3,049,511 |
| 2022-03-24 | 5.710 | 5.710 | 5.610 | 5.630 | 5.422 | 2,021,100 |
| 2022-03-23 | 5.760 | 5.800 | 5.670 | 5.710 | 5.499 | 2,526,870 |
| 2022-03-22 | 5.760 | 5.800 | 5.640 | 5.750 | 5.538 | 4,448,000 |
| 2022-03-21 | 5.600 | 5.930 | 5.600 | 5.830 | 5.615 | 6,434,800 |
| 2022-03-18 | 5.390 | 5.640 | 5.330 | 5.610 | 5.403 | 4,643,041 |
| 2022-03-17 | 5.490 | 5.540 | 5.390 | 5.400 | 5.201 | 3,148,321 |
| 2022-03-16 | 5.330 | 5.470 | 5.150 | 5.430 | 5.230 | 4,381,850 |
| 2022-03-15 | 5.640 | 5.690 | 5.260 | 5.280 | 5.085 | 5,175,290 |
| 2022-03-14 | 5.750 | 5.770 | 5.650 | 5.690 | 5.480 | 3,919,055 |
| 2022-03-11 | 5.570 | 5.780 | 5.470 | 5.750 | 5.538 | 4,209,013 |
| 2022-03-10 | 5.620 | 5.700 | 5.520 | 5.600 | 5.394 | 2,694,001 |
| 2022-03-09 | 5.610 | 5.700 | 5.310 | 5.520 | 5.316 | 4,119,600 |
| 2022-03-08 | 5.860 | 5.890 | 5.580 | 5.610 | 5.403 | 6,364,501 |
| 2022-03-07 | 5.650 | 6.080 | 5.570 | 5.760 | 5.548 | 8,779,020 |
| 2022-03-04 | 5.780 | 5.790 | 5.610 | 5.650 | 5.442 | 2,389,120 |
| 2022-03-03 | 5.750 | 5.810 | 5.720 | 5.760 | 5.548 | 3,698,900 |
| 2022-03-02 | 5.580 | 5.750 | 5.560 | 5.720 | 5.509 | 4,599,142 |
| 2022-03-01 | 5.570 | 5.630 | 5.550 | 5.590 | 5.384 | 2,168,612 |
| 2022-02-28 | 5.520 | 5.560 | 5.420 | 5.550 | 5.345 | 3,213,700 |
| 2022-02-25 | 5.550 | 5.580 | 5.480 | 5.490 | 5.288 | 2,516,110 |
| 2022-02-24 | 5.640 | 5.680 | 5.410 | 5.520 | 5.316 | 4,825,602 |
| 2022-02-23 | 5.760 | 5.880 | 5.600 | 5.640 | 5.432 | 4,834,312 |
| 2022-02-22 | 5.680 | 5.720 | 5.590 | 5.700 | 5.490 | 4,431,900 |
| 2022-02-21 | 5.710 | 5.720 | 5.630 | 5.720 | 5.509 | 3,137,652 |
| 2022-02-18 | 5.590 | 5.730 | 5.530 | 5.710 | 5.499 | 4,497,801 |
| 2022-02-17 | 5.650 | 5.710 | 5.550 | 5.620 | 5.413 | 3,139,922 |
| 2022-02-16 | 5.510 | 5.740 | 5.470 | 5.620 | 5.413 | 4,398,111 |
| 2022-02-15 | 5.460 | 5.520 | 5.440 | 5.490 | 5.288 | 2,793,001 |
| 2022-02-14 | 5.370 | 5.480 | 5.310 | 5.450 | 5.249 | 2,027,510 |
| 2022-02-11 | 5.460 | 5.470 | 5.370 | 5.380 | 5.182 | 2,556,300 |
| 2022-02-10 | 5.430 | 5.480 | 5.380 | 5.450 | 5.249 | 2,450,001 |
| 2022-02-09 | 5.430 | 5.480 | 5.380 | 5.430 | 5.230 | 2,506,100 |
| 2022-02-08 | 5.370 | 5.440 | 5.340 | 5.420 | 5.220 | 3,126,305 |
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.