Zhejiang Qianjiang Biochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.510	6.550	6.290	6.320	6.320	21,186,200
2026-01-15	6.150	6.690	6.090	6.440	6.440	33,902,410
2026-01-14	6.230	6.260	6.080	6.140	6.140	10,484,849
2026-01-13	6.280	6.290	6.170	6.200	6.200	10,119,520
2026-01-12	6.260	6.280	6.180	6.270	6.270	8,923,804
2026-01-09	6.130	6.200	6.120	6.200	6.200	7,825,630
2026-01-08	6.080	6.170	6.010	6.130	6.130	6,877,201
2026-01-07	6.180	6.180	6.050	6.070	6.070	6,142,331
2026-01-06	6.120	6.170	6.080	6.170	6.170	6,358,400
2026-01-05	6.080	6.170	6.030	6.100	6.100	6,852,650
2025-12-31	6.020	6.090	5.970	6.060	6.060	5,216,800
2025-12-30	6.080	6.120	5.970	6.010	6.010	5,923,012
2025-12-29	6.210	6.210	6.080	6.110	6.110	5,737,211
2025-12-26	6.280	6.290	6.160	6.200	6.200	6,257,042
2025-12-25	6.290	6.320	6.210	6.280	6.280	5,663,136
2025-12-24	6.120	6.330	6.050	6.290	6.290	8,545,236
2025-12-23	6.260	6.260	6.080	6.110	6.110	6,387,480
2025-12-22	6.180	6.300	6.180	6.260	6.260	6,221,900
2025-12-19	6.000	6.190	5.990	6.180	6.180	6,668,300
2025-12-18	5.930	6.070	5.910	6.020	6.020	5,109,600
2025-12-17	5.960	5.970	5.810	5.940	5.940	6,079,300
2025-12-16	6.100	6.120	5.930	5.930	5.930	5,156,700
2025-12-15	5.940	6.100	5.920	6.050	6.050	5,825,600
2025-12-12	6.160	6.160	5.950	5.960	5.960	8,605,400
2025-12-11	6.120	6.260	6.050	6.110	6.110	8,513,161
2025-12-10	6.170	6.230	6.110	6.120	6.120	6,698,611
2025-12-09	6.310	6.370	6.170	6.200	6.200	6,143,900
2025-12-08	6.450	6.480	6.330	6.350	6.350	7,000,801
2025-12-05	6.400	6.450	6.360	6.420	6.420	7,156,700
2025-12-04	6.500	6.590	6.330	6.390	6.390	10,843,855
2025-12-03	6.430	6.510	6.380	6.460	6.460	9,759,810
2025-12-02	6.250	6.450	6.210	6.440	6.440	9,453,655
2025-12-01	6.370	6.410	6.260	6.270	6.270	4,889,600
2025-11-28	6.170	6.350	6.170	6.330	6.330	4,977,001
2025-11-27	6.160	6.280	6.130	6.210	6.210	6,042,562
2025-11-26	6.330	6.340	6.140	6.160	6.160	9,496,800
2025-11-25	6.110	6.490	6.100	6.340	6.340	15,801,140
2025-11-24	6.110	6.160	6.050	6.100	6.100	7,020,300
2025-11-21	6.320	6.360	6.040	6.040	6.040	12,296,600
2025-11-20	6.430	6.460	6.280	6.310	6.310	6,212,732
2025-11-19	6.490	6.550	6.350	6.390	6.390	8,565,700
2025-11-18	6.690	6.710	6.450	6.500	6.500	14,382,601
2025-11-17	6.690	6.720	6.630	6.700	6.700	9,170,902
2025-11-14	6.800	6.880	6.670	6.690	6.690	11,142,962
2025-11-13	6.700	6.840	6.660	6.800	6.800	12,651,059
2025-11-12	6.750	6.760	6.650	6.700	6.700	11,665,012
2025-11-11	6.700	6.800	6.650	6.770	6.770	13,693,500
2025-11-10	6.890	6.920	6.690	6.710	6.710	22,921,020
2025-11-07	6.690	6.900	6.560	6.800	6.800	29,431,819
2025-11-06	6.630	6.780	6.450	6.670	6.670	25,533,803
2025-11-05	6.480	7.020	6.470	6.640	6.640	32,408,042
2025-11-04	6.680	6.710	6.470	6.540	6.540	29,143,241
2025-11-03	6.430	6.940	6.420	6.700	6.700	46,485,272
2025-10-31	6.360	6.530	6.320	6.390	6.390	17,307,184
2025-10-30	6.270	6.460	6.200	6.310	6.310	18,763,159
2025-10-29	6.160	6.380	6.130	6.250	6.250	18,900,760
2025-10-28	6.130	6.190	6.060	6.130	6.130	7,916,460
2025-10-27	6.100	6.150	6.010	6.140	6.140	8,894,900
2025-10-24	6.120	6.220	6.070	6.130	6.130	9,369,423
2025-10-23	6.110	6.130	6.040	6.120	6.120	7,646,301

← NewerPage 4 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.