Zhejiang Qianjiang Biochemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.850	5.010	4.790	4.860	4.860	7,222,500
2026-07-17	4.930	5.040	4.830	4.880	4.880	7,735,100
2026-07-16	4.950	5.020	4.900	4.950	4.950	4,967,500
2026-07-15	4.870	5.000	4.840	4.970	4.970	7,029,800
2026-07-14	4.740	4.880	4.710	4.880	4.880	6,036,100
2026-07-13	4.790	4.810	4.700	4.740	4.740	6,316,954
2026-07-10	4.630	4.840	4.580	4.790	4.790	7,840,990
2026-07-09	4.690	4.730	4.500	4.650	4.650	6,279,401
2026-07-08	4.650	4.740	4.620	4.720	4.689	4,088,600
2026-07-07	4.820	4.820	4.650	4.690	4.659	5,110,410
2026-07-06	4.800	4.900	4.770	4.820	4.788	5,641,101
2026-07-03	4.750	4.830	4.730	4.800	4.769	6,294,000
2026-07-02	4.750	4.870	4.720	4.750	4.719	6,973,960
2026-07-01	4.620	4.810	4.600	4.740	4.740	7,155,200
2026-06-30	4.650	4.710	4.580	4.640	4.640	6,829,701
2026-06-29	4.660	4.720	4.510	4.670	4.670	8,721,402
2026-06-26	4.730	4.850	4.600	4.670	4.670	13,927,463
2026-06-25	4.810	5.200	4.730	4.790	4.790	17,268,797
2026-06-24	5.020	5.020	4.780	4.820	4.820	6,409,800
2026-06-23	4.890	5.100	4.890	5.000	5.000	7,289,460
2026-06-22	4.810	4.960	4.680	4.930	4.930	6,424,489
2026-06-18	4.880	4.910	4.790	4.860	4.860	4,368,010
2026-06-17	5.050	5.080	4.880	4.910	4.910	5,283,700
2026-06-16	5.120	5.120	4.990	5.050	5.050	4,243,300
2026-06-15	5.130	5.250	5.040	5.110	5.110	5,298,701
2026-06-12	5.080	5.170	4.980	5.130	5.130	5,234,300
2026-06-11	5.100	5.140	4.960	5.050	5.050	4,749,111
2026-06-10	5.060	5.140	5.010	5.120	5.120	6,602,787
2026-06-09	5.140	5.170	5.030	5.070	5.070	4,563,200
2026-06-08	5.190	5.280	5.030	5.120	5.120	6,529,900
2026-06-05	5.240	5.360	5.170	5.290	5.290	5,493,000
2026-06-04	5.280	5.380	5.190	5.250	5.250	5,512,800
2026-06-03	5.370	5.410	5.280	5.310	5.310	6,039,400
2026-06-02	5.540	5.550	5.380	5.410	5.410	7,810,500
2026-06-01	5.370	5.570	5.290	5.550	5.550	10,258,010
2026-05-29	5.350	5.450	5.310	5.350	5.350	6,408,220
2026-05-28	5.240	5.380	5.230	5.340	5.340	6,127,100
2026-05-27	5.390	5.420	5.220	5.300	5.300	6,457,880
2026-05-26	5.470	5.470	5.340	5.390	5.390	6,147,300
2026-05-25	5.520	5.570	5.410	5.480	5.480	6,320,410
2026-05-22	5.500	5.560	5.420	5.520	5.520	6,204,100
2026-05-21	5.660	5.720	5.430	5.470	5.470	7,094,400
2026-05-20	5.760	5.770	5.580	5.640	5.640	7,014,586
2026-05-19	5.760	5.860	5.720	5.800	5.800	4,996,600
2026-05-18	5.810	5.830	5.660	5.780	5.780	9,993,900
2026-05-15	5.890	5.980	5.810	5.860	5.860	8,194,435
2026-05-14	6.070	6.070	5.930	5.940	5.940	7,990,349
2026-05-13	6.040	6.110	6.030	6.060	6.060	7,076,365
2026-05-12	6.160	6.160	6.020	6.030	6.030	9,386,765
2026-05-11	6.190	6.210	6.090	6.160	6.160	9,119,799
2026-05-08	6.160	6.210	6.120	6.180	6.180	7,219,550
2026-05-07	6.190	6.250	6.150	6.160	6.160	9,843,824
2026-05-06	6.360	6.380	6.170	6.220	6.220	12,935,300
2026-04-30	6.390	6.430	6.300	6.340	6.340	6,655,834
2026-04-29	6.290	6.470	6.260	6.360	6.360	9,069,901
2026-04-28	6.200	6.310	6.180	6.240	6.240	6,465,600
2026-04-27	6.310	6.320	6.060	6.260	6.260	10,299,704
2026-04-24	6.180	6.310	6.120	6.260	6.260	8,104,572
2026-04-23	6.160	6.250	6.060	6.240	6.240	10,956,771
2026-04-22	6.150	6.180	6.100	6.140	6.140	5,990,970

← NewerPage 2 of 21 · 1,216 trading daysOlder →

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.