Zhejiang Qianjiang Biochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.210 | 5.400 | 5.200 | 5.380 | 5.182 | 3,517,212 |
| 2022-01-28 | 5.030 | 5.220 | 4.970 | 5.180 | 4.989 | 3,192,815 |
| 2022-01-27 | 5.080 | 5.190 | 4.970 | 4.980 | 4.796 | 3,760,311 |
| 2022-01-26 | 5.000 | 5.060 | 4.950 | 5.030 | 4.845 | 1,763,500 |
| 2022-01-25 | 5.190 | 5.220 | 4.960 | 4.970 | 4.787 | 3,597,310 |
| 2022-01-24 | 5.250 | 5.270 | 5.170 | 5.190 | 4.999 | 2,034,111 |
| 2022-01-21 | 5.330 | 5.370 | 5.250 | 5.270 | 5.076 | 2,294,600 |
| 2022-01-20 | 5.490 | 5.520 | 5.330 | 5.340 | 5.143 | 4,585,500 |
| 2022-01-19 | 5.450 | 5.550 | 5.380 | 5.490 | 5.288 | 2,908,501 |
| 2022-01-18 | 5.700 | 5.780 | 5.420 | 5.430 | 5.230 | 6,019,501 |
| 2022-01-17 | 5.650 | 5.740 | 5.620 | 5.700 | 5.490 | 2,242,445 |
| 2022-01-14 | 5.770 | 5.800 | 5.660 | 5.670 | 5.461 | 3,397,201 |
| 2022-01-13 | 5.790 | 5.870 | 5.760 | 5.770 | 5.557 | 3,136,251 |
| 2022-01-12 | 5.760 | 5.860 | 5.760 | 5.830 | 5.615 | 3,923,002 |
| 2022-01-11 | 5.720 | 5.840 | 5.700 | 5.760 | 5.548 | 5,674,813 |
| 2022-01-10 | 5.690 | 5.770 | 5.620 | 5.720 | 5.509 | 3,720,901 |
| 2022-01-07 | 5.830 | 5.850 | 5.660 | 5.690 | 5.480 | 3,870,551 |
| 2022-01-06 | 5.690 | 5.900 | 5.630 | 5.850 | 5.634 | 5,547,599 |
| 2022-01-05 | 5.780 | 5.820 | 5.610 | 5.670 | 5.461 | 4,596,600 |
| 2022-01-04 | 5.690 | 5.800 | 5.650 | 5.790 | 5.577 | 5,910,901 |
| 2021-12-31 | 5.690 | 5.740 | 5.640 | 5.660 | 5.451 | 3,379,335 |
| 2021-12-30 | 5.780 | 5.790 | 5.670 | 5.690 | 5.480 | 5,270,400 |
| 2021-12-29 | 5.690 | 5.890 | 5.650 | 5.780 | 5.567 | 4,663,934 |
| 2021-12-28 | 5.650 | 5.750 | 5.580 | 5.680 | 5.471 | 3,024,700 |
| 2021-12-27 | 5.670 | 5.700 | 5.560 | 5.630 | 5.422 | 4,626,125 |
| 2021-12-24 | 6.030 | 6.090 | 5.700 | 5.700 | 5.490 | 6,363,210 |
| 2021-12-23 | 6.040 | 6.150 | 5.980 | 6.000 | 5.779 | 4,594,034 |
| 2021-12-22 | 5.920 | 6.120 | 5.900 | 6.060 | 5.837 | 7,502,821 |
| 2021-12-21 | 5.810 | 5.920 | 5.780 | 5.920 | 5.702 | 4,106,700 |
| 2021-12-20 | 5.810 | 5.930 | 5.790 | 5.800 | 5.586 | 3,869,550 |
| 2021-12-17 | 5.910 | 5.930 | 5.840 | 5.850 | 5.634 | 3,283,764 |
| 2021-12-16 | 5.920 | 5.930 | 5.850 | 5.900 | 5.682 | 3,706,900 |
| 2021-12-15 | 5.800 | 5.960 | 5.760 | 5.900 | 5.682 | 5,995,300 |
| 2021-12-14 | 5.780 | 5.820 | 5.660 | 5.800 | 5.586 | 4,797,684 |
| 2021-12-13 | 5.860 | 5.870 | 5.750 | 5.780 | 5.567 | 3,863,989 |
| 2021-12-10 | 5.740 | 5.900 | 5.670 | 5.880 | 5.663 | 6,663,701 |
| 2021-12-09 | 5.840 | 5.850 | 5.710 | 5.730 | 5.519 | 6,074,689 |
| 2021-12-08 | 5.870 | 5.910 | 5.820 | 5.860 | 5.644 | 5,154,842 |
| 2021-12-07 | 5.950 | 6.090 | 5.850 | 5.890 | 5.673 | 6,887,900 |
| 2021-12-06 | 5.960 | 6.010 | 5.880 | 5.900 | 5.682 | 6,544,801 |
| 2021-12-03 | 6.070 | 6.090 | 5.870 | 6.000 | 5.779 | 6,674,500 |
| 2021-12-02 | 6.040 | 6.150 | 5.980 | 6.060 | 5.837 | 7,685,046 |
| 2021-12-01 | 6.070 | 6.070 | 5.930 | 6.040 | 5.817 | 5,103,500 |
| 2021-11-30 | 5.920 | 6.050 | 5.900 | 6.020 | 5.798 | 5,697,797 |
| 2021-11-29 | 5.990 | 6.040 | 5.870 | 5.900 | 5.682 | 6,987,200 |
| 2021-11-26 | 5.970 | 6.100 | 5.890 | 6.100 | 5.875 | 8,071,425 |
| 2021-11-25 | 6.020 | 6.050 | 5.950 | 5.970 | 5.750 | 5,442,691 |
| 2021-11-24 | 6.010 | 6.030 | 5.910 | 5.980 | 5.759 | 6,431,834 |
| 2021-11-23 | 6.020 | 6.090 | 5.970 | 6.000 | 5.779 | 7,601,326 |
| 2021-11-22 | 6.040 | 6.100 | 5.980 | 6.070 | 5.846 | 7,896,141 |
| 2021-11-19 | 6.300 | 6.300 | 5.930 | 6.100 | 5.875 | 18,170,409 |
| 2021-11-18 | 5.610 | 6.200 | 5.610 | 6.200 | 5.971 | 12,050,544 |
| 2021-11-17 | 5.550 | 5.690 | 5.480 | 5.640 | 5.432 | 8,294,317 |
| 2021-11-16 | 5.630 | 5.730 | 5.490 | 5.550 | 5.345 | 11,509,617 |
| 2021-11-15 | 5.810 | 5.900 | 5.610 | 5.670 | 5.461 | 18,869,716 |
| 2021-11-12 | 6.710 | 6.710 | 5.920 | 6.020 | 5.798 | 26,960,982 |
| 2021-11-11 | 6.230 | 6.230 | 6.230 | 6.230 | 6.000 | 0 |
| 2021-11-10 | 6.060 | 6.340 | 5.940 | 6.230 | 6.000 | 15,694,514 |
| 2021-11-09 | 5.790 | 6.030 | 5.710 | 5.960 | 5.740 | 10,693,163 |
| 2021-11-08 | 5.840 | 5.940 | 5.720 | 5.780 | 5.567 | 8,338,445 |
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.