Zhejiang Qianjiang Biochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.150	6.190	6.040	6.190	6.190	8,825,900
2026-04-20	6.290	6.330	6.010	6.150	6.150	17,444,797
2026-04-17	6.420	6.490	6.260	6.280	6.280	8,659,401
2026-04-16	6.250	6.480	6.250	6.460	6.460	7,836,201
2026-04-15	6.310	6.390	6.210	6.290	6.290	7,179,000
2026-04-14	6.290	6.380	6.190	6.290	6.290	6,631,100
2026-04-13	6.350	6.380	6.240	6.300	6.300	7,141,500
2026-04-10	6.360	6.420	6.300	6.320	6.320	7,615,700
2026-04-09	6.530	6.600	6.310	6.350	6.350	9,179,100
2026-04-08	6.440	6.550	6.380	6.530	6.530	8,549,220
2026-04-07	6.100	6.380	6.070	6.330	6.330	10,207,000
2026-04-03	6.600	6.620	6.120	6.140	6.140	12,217,600
2026-04-02	6.650	6.680	6.510	6.610	6.610	9,683,840
2026-04-01	6.650	6.780	6.560	6.640	6.640	9,017,700
2026-03-31	6.750	6.850	6.560	6.590	6.590	8,525,200
2026-03-30	6.630	6.800	6.620	6.770	6.770	10,645,400
2026-03-27	6.600	6.730	6.510	6.640	6.640	11,487,200
2026-03-26	6.510	6.880	6.490	6.620	6.620	19,026,600
2026-03-25	6.320	6.560	6.310	6.540	6.540	12,323,010
2026-03-24	6.120	6.370	5.980	6.360	6.360	13,138,300
2026-03-23	6.260	6.380	5.990	6.030	6.030	18,030,500
2026-03-20	6.660	6.800	6.350	6.350	6.350	18,741,500
2026-03-19	6.840	7.020	6.730	6.760	6.760	15,554,810
2026-03-18	6.990	7.100	6.800	6.900	6.900	14,680,600
2026-03-17	6.900	7.170	6.880	6.990	6.990	20,040,302
2026-03-16	6.970	7.170	6.830	6.900	6.900	16,135,410
2026-03-13	7.080	7.200	6.990	7.050	7.050	22,091,210
2026-03-12	6.930	7.110	6.890	7.060	7.060	20,808,110
2026-03-11	6.980	7.020	6.820	6.960	6.960	13,007,300
2026-03-10	6.960	7.020	6.880	6.970	6.970	12,269,500
2026-03-09	6.940	7.060	6.910	6.950	6.950	13,792,400
2026-03-06	6.790	7.070	6.760	7.030	7.030	20,053,610
2026-03-05	6.950	6.990	6.800	6.840	6.840	12,421,700
2026-03-04	6.770	6.880	6.670	6.760	6.760	13,844,000
2026-03-03	6.870	7.040	6.830	6.850	6.850	17,828,904
2026-03-02	6.890	7.010	6.800	6.900	6.900	14,142,900
2026-02-27	7.010	7.030	6.910	7.020	7.020	15,433,700
2026-02-26	6.930	7.040	6.890	7.020	7.020	16,488,700
2026-02-25	6.900	7.010	6.880	6.930	6.930	16,603,100
2026-02-24	6.760	6.940	6.680	6.900	6.900	19,225,800
2026-02-13	6.770	6.810	6.660	6.660	6.660	12,375,524
2026-02-12	6.850	6.870	6.710	6.720	6.720	18,350,174
2026-02-11	6.860	7.210	6.810	6.850	6.850	29,796,331
2026-02-10	7.050	7.070	6.870	6.890	6.890	20,583,467
2026-02-09	7.000	7.170	6.940	7.050	7.050	37,333,350
2026-02-06	7.200	7.220	6.920	6.940	6.940	58,114,976
2026-02-05	6.590	7.290	6.570	7.290	7.290	30,637,775
2026-02-04	6.650	6.720	6.580	6.630	6.630	7,914,410
2026-02-03	6.550	6.680	6.520	6.600	6.600	10,763,800
2026-02-02	6.870	6.880	6.520	6.550	6.550	17,542,442
2026-01-30	6.540	6.860	6.520	6.830	6.830	21,260,188
2026-01-29	6.520	6.650	6.440	6.600	6.600	11,077,053
2026-01-28	6.510	6.570	6.460	6.520	6.520	7,584,400
2026-01-27	6.520	6.550	6.370	6.510	6.510	9,832,860
2026-01-26	6.580	6.640	6.480	6.560	6.560	9,829,620
2026-01-23	6.570	6.590	6.480	6.570	6.570	9,897,500
2026-01-22	6.540	6.600	6.510	6.580	6.580	9,713,705
2026-01-21	6.610	6.650	6.520	6.540	6.540	12,914,647
2026-01-20	6.530	6.740	6.470	6.660	6.660	18,303,868
2026-01-19	6.280	6.570	6.230	6.520	6.520	18,142,160

← NewerPage 3 of 21 · 1,212 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.