Zhejiang Qianjiang Biochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.120 | 6.180 | 6.080 | 6.150 | 6.150 | 7,419,700 |
| 2025-07-21 | 5.960 | 6.140 | 5.960 | 6.120 | 6.120 | 12,634,100 |
| 2025-07-18 | 5.970 | 5.970 | 5.910 | 5.950 | 5.950 | 5,400,900 |
| 2025-07-17 | 5.970 | 6.010 | 5.930 | 5.950 | 5.950 | 5,421,140 |
| 2025-07-16 | 5.960 | 6.000 | 5.930 | 5.960 | 5.960 | 4,489,200 |
| 2025-07-15 | 6.050 | 6.070 | 5.870 | 5.960 | 5.960 | 7,832,132 |
| 2025-07-14 | 6.040 | 6.060 | 6.010 | 6.050 | 6.050 | 5,661,500 |
| 2025-07-11 | 5.990 | 6.040 | 5.920 | 6.020 | 6.020 | 7,918,802 |
| 2025-07-10 | 5.940 | 6.010 | 5.930 | 6.000 | 6.000 | 6,214,200 |
| 2025-07-09 | 5.970 | 6.020 | 5.940 | 5.950 | 5.950 | 6,772,742 |
| 2025-07-08 | 5.970 | 5.990 | 5.910 | 5.980 | 5.980 | 5,447,982 |
| 2025-07-07 | 5.870 | 5.970 | 5.820 | 5.970 | 5.970 | 7,720,300 |
| 2025-07-04 | 5.920 | 5.940 | 5.840 | 5.860 | 5.860 | 5,894,100 |
| 2025-07-03 | 5.950 | 6.010 | 5.920 | 5.940 | 5.940 | 4,783,201 |
| 2025-07-02 | 5.870 | 5.990 | 5.850 | 5.980 | 5.980 | 9,360,300 |
| 2025-07-01 | 5.870 | 5.900 | 5.840 | 5.880 | 5.880 | 4,526,100 |
| 2025-06-30 | 5.830 | 5.870 | 5.790 | 5.870 | 5.870 | 4,680,000 |
| 2025-06-27 | 5.770 | 5.860 | 5.770 | 5.840 | 5.840 | 5,142,901 |
| 2025-06-26 | 5.800 | 5.850 | 5.750 | 5.780 | 5.780 | 5,642,158 |
| 2025-06-25 | 5.860 | 5.860 | 5.760 | 5.810 | 5.810 | 5,111,300 |
| 2025-06-24 | 5.720 | 5.840 | 5.700 | 5.840 | 5.840 | 5,735,201 |
| 2025-06-23 | 5.600 | 5.730 | 5.550 | 5.720 | 5.720 | 4,263,132 |
| 2025-06-20 | 5.640 | 5.720 | 5.610 | 5.610 | 5.610 | 4,024,200 |
| 2025-06-19 | 5.760 | 5.800 | 5.620 | 5.660 | 5.660 | 5,611,720 |
| 2025-06-18 | 5.860 | 5.930 | 5.760 | 5.770 | 5.770 | 6,581,390 |
| 2025-06-17 | 5.910 | 6.020 | 5.880 | 5.890 | 5.890 | 7,217,700 |
| 2025-06-16 | 5.890 | 5.960 | 5.880 | 5.910 | 5.910 | 5,882,400 |
| 2025-06-13 | 6.000 | 6.050 | 5.880 | 5.890 | 5.890 | 10,186,948 |
| 2025-06-12 | 6.040 | 6.100 | 5.950 | 6.030 | 6.030 | 12,584,600 |
| 2025-06-11 | 5.960 | 6.260 | 5.940 | 6.020 | 6.020 | 18,176,700 |
| 2025-06-10 | 5.920 | 6.120 | 5.880 | 5.950 | 5.950 | 18,579,240 |
| 2025-06-09 | 5.870 | 5.930 | 5.860 | 5.920 | 5.920 | 8,044,296 |
| 2025-06-06 | 5.760 | 5.900 | 5.730 | 5.870 | 5.870 | 8,841,110 |
| 2025-06-05 | 5.710 | 5.830 | 5.710 | 5.770 | 5.770 | 6,305,040 |
| 2025-06-04 | 5.710 | 5.730 | 5.670 | 5.730 | 5.730 | 4,707,001 |
| 2025-06-03 | 5.660 | 5.740 | 5.630 | 5.700 | 5.700 | 5,077,800 |
| 2025-05-30 | 5.800 | 5.840 | 5.680 | 5.710 | 5.710 | 4,778,600 |
| 2025-05-29 | 5.750 | 5.830 | 5.720 | 5.800 | 5.800 | 6,392,211 |
| 2025-05-28 | 5.850 | 5.970 | 5.760 | 5.780 | 5.780 | 9,283,400 |
| 2025-05-27 | 5.650 | 5.850 | 5.630 | 5.830 | 5.830 | 7,995,820 |
| 2025-05-26 | 5.680 | 5.720 | 5.620 | 5.670 | 5.670 | 3,969,070 |
| 2025-05-23 | 5.730 | 5.750 | 5.630 | 5.650 | 5.650 | 4,280,000 |
| 2025-05-22 | 5.800 | 5.840 | 5.700 | 5.700 | 5.700 | 5,231,700 |
| 2025-05-21 | 5.780 | 5.850 | 5.760 | 5.820 | 5.820 | 4,838,701 |
| 2025-05-20 | 5.770 | 5.810 | 5.730 | 5.810 | 5.810 | 5,436,545 |
| 2025-05-19 | 5.670 | 5.810 | 5.610 | 5.770 | 5.770 | 7,717,900 |
| 2025-05-16 | 5.620 | 5.680 | 5.600 | 5.660 | 5.660 | 3,722,720 |
| 2025-05-15 | 5.630 | 5.680 | 5.600 | 5.650 | 5.650 | 5,413,110 |
| 2025-05-14 | 5.630 | 5.650 | 5.560 | 5.630 | 5.630 | 4,767,800 |
| 2025-05-13 | 5.660 | 5.690 | 5.600 | 5.620 | 5.620 | 4,406,610 |
| 2025-05-12 | 5.670 | 5.670 | 5.610 | 5.650 | 5.650 | 3,995,001 |
| 2025-05-09 | 5.660 | 5.690 | 5.600 | 5.620 | 5.620 | 3,605,100 |
| 2025-05-08 | 5.600 | 5.690 | 5.580 | 5.660 | 5.660 | 5,035,381 |
| 2025-05-07 | 5.630 | 5.630 | 5.540 | 5.630 | 5.630 | 6,412,663 |
| 2025-05-06 | 5.450 | 5.580 | 5.450 | 5.580 | 5.580 | 6,529,151 |
| 2025-04-30 | 5.520 | 5.570 | 5.440 | 5.450 | 5.450 | 4,621,400 |
| 2025-04-29 | 5.440 | 5.550 | 5.390 | 5.520 | 5.520 | 4,612,500 |
| 2025-04-28 | 5.510 | 5.510 | 5.360 | 5.430 | 5.430 | 4,790,500 |
| 2025-04-25 | 5.430 | 5.520 | 5.430 | 5.510 | 5.510 | 5,865,900 |
| 2025-04-24 | 5.470 | 5.500 | 5.370 | 5.450 | 5.450 | 4,978,800 |
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.