Zhejiang Qianjiang Biochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.450 | 5.520 | 5.440 | 5.470 | 5.470 | 6,600,700 |
| 2025-04-22 | 5.380 | 5.460 | 5.350 | 5.440 | 5.440 | 7,220,600 |
| 2025-04-21 | 5.380 | 5.400 | 5.330 | 5.380 | 5.380 | 7,537,300 |
| 2025-04-18 | 5.390 | 5.460 | 5.330 | 5.420 | 5.420 | 4,902,520 |
| 2025-04-17 | 5.290 | 5.480 | 5.270 | 5.440 | 5.440 | 6,545,161 |
| 2025-04-16 | 5.430 | 5.440 | 5.230 | 5.310 | 5.310 | 5,745,500 |
| 2025-04-15 | 5.380 | 5.450 | 5.350 | 5.430 | 5.430 | 6,459,200 |
| 2025-04-14 | 5.310 | 5.420 | 5.310 | 5.360 | 5.360 | 6,008,402 |
| 2025-04-11 | 5.210 | 5.360 | 5.210 | 5.270 | 5.270 | 7,438,700 |
| 2025-04-10 | 5.190 | 5.320 | 5.180 | 5.250 | 5.250 | 9,548,730 |
| 2025-04-09 | 5.020 | 5.190 | 4.710 | 5.150 | 5.150 | 12,475,101 |
| 2025-04-08 | 5.010 | 5.140 | 4.900 | 5.070 | 5.070 | 11,091,120 |
| 2025-04-07 | 5.430 | 5.430 | 5.150 | 5.150 | 5.150 | 8,073,800 |
| 2025-04-03 | 5.650 | 5.760 | 5.630 | 5.720 | 5.720 | 5,923,700 |
| 2025-04-02 | 5.750 | 5.810 | 5.670 | 5.700 | 5.700 | 7,748,100 |
| 2025-04-01 | 5.730 | 5.880 | 5.700 | 5.770 | 5.770 | 10,898,400 |
| 2025-03-31 | 5.850 | 5.900 | 5.590 | 5.690 | 5.690 | 14,347,847 |
| 2025-03-28 | 6.250 | 6.270 | 5.920 | 5.950 | 5.950 | 17,868,213 |
| 2025-03-27 | 6.110 | 6.280 | 6.080 | 6.200 | 6.200 | 23,521,940 |
| 2025-03-26 | 5.970 | 6.150 | 5.950 | 6.130 | 6.130 | 12,815,111 |
| 2025-03-25 | 5.910 | 6.040 | 5.830 | 6.000 | 6.000 | 7,469,200 |
| 2025-03-24 | 5.990 | 6.020 | 5.790 | 5.940 | 5.940 | 9,127,500 |
| 2025-03-21 | 6.070 | 6.070 | 5.950 | 5.990 | 5.990 | 6,545,500 |
| 2025-03-20 | 6.060 | 6.120 | 6.030 | 6.080 | 6.080 | 7,293,250 |
| 2025-03-19 | 6.080 | 6.120 | 6.000 | 6.050 | 6.050 | 8,219,937 |
| 2025-03-18 | 6.130 | 6.180 | 6.050 | 6.110 | 6.110 | 13,567,752 |
| 2025-03-17 | 5.940 | 6.140 | 5.920 | 6.130 | 6.130 | 16,989,584 |
| 2025-03-14 | 5.770 | 5.950 | 5.730 | 5.940 | 5.940 | 11,593,551 |
| 2025-03-13 | 5.880 | 5.890 | 5.720 | 5.780 | 5.780 | 7,667,855 |
| 2025-03-12 | 5.830 | 5.920 | 5.830 | 5.880 | 5.880 | 8,195,800 |
| 2025-03-11 | 5.820 | 5.830 | 5.750 | 5.830 | 5.830 | 6,777,800 |
| 2025-03-10 | 5.850 | 5.910 | 5.810 | 5.870 | 5.870 | 5,625,100 |
| 2025-03-07 | 5.900 | 5.910 | 5.780 | 5.820 | 5.820 | 6,530,000 |
| 2025-03-06 | 5.820 | 5.910 | 5.780 | 5.890 | 5.890 | 8,014,600 |
| 2025-03-05 | 5.900 | 5.910 | 5.700 | 5.800 | 5.800 | 8,635,500 |
| 2025-03-04 | 5.860 | 5.950 | 5.810 | 5.910 | 5.910 | 5,694,700 |
| 2025-03-03 | 5.840 | 5.940 | 5.800 | 5.890 | 5.890 | 7,118,300 |
| 2025-02-28 | 5.950 | 5.960 | 5.800 | 5.800 | 5.800 | 8,009,400 |
| 2025-02-27 | 5.960 | 5.990 | 5.860 | 5.970 | 5.970 | 7,882,600 |
| 2025-02-26 | 5.930 | 6.010 | 5.910 | 5.940 | 5.940 | 8,112,500 |
| 2025-02-25 | 6.060 | 6.060 | 5.920 | 5.930 | 5.930 | 12,320,650 |
| 2025-02-24 | 6.020 | 6.190 | 6.000 | 6.110 | 6.110 | 17,278,300 |
| 2025-02-21 | 6.070 | 6.100 | 5.970 | 6.010 | 6.010 | 15,347,600 |
| 2025-02-20 | 5.850 | 6.110 | 5.830 | 6.020 | 6.020 | 17,870,600 |
| 2025-02-19 | 5.790 | 5.860 | 5.750 | 5.860 | 5.860 | 7,338,000 |
| 2025-02-18 | 5.960 | 5.990 | 5.780 | 5.800 | 5.800 | 9,073,840 |
| 2025-02-17 | 5.870 | 5.960 | 5.850 | 5.960 | 5.960 | 10,117,065 |
| 2025-02-14 | 5.910 | 5.940 | 5.820 | 5.880 | 5.880 | 10,156,310 |
| 2025-02-13 | 5.970 | 6.010 | 5.910 | 5.910 | 5.910 | 11,858,600 |
| 2025-02-12 | 5.880 | 5.970 | 5.820 | 5.970 | 5.970 | 12,202,956 |
| 2025-02-11 | 5.930 | 5.940 | 5.790 | 5.860 | 5.860 | 8,873,600 |
| 2025-02-10 | 5.790 | 5.900 | 5.790 | 5.900 | 5.900 | 10,956,900 |
| 2025-02-07 | 5.740 | 5.830 | 5.700 | 5.790 | 5.790 | 9,670,737 |
| 2025-02-06 | 5.610 | 5.730 | 5.510 | 5.730 | 5.730 | 9,267,227 |
| 2025-02-05 | 5.590 | 5.650 | 5.550 | 5.610 | 5.610 | 5,435,685 |
| 2025-01-27 | 5.570 | 5.730 | 5.550 | 5.580 | 5.580 | 6,840,470 |
| 2025-01-24 | 5.600 | 5.610 | 5.520 | 5.570 | 5.570 | 5,241,570 |
| 2025-01-23 | 5.650 | 5.730 | 5.580 | 5.590 | 5.590 | 6,236,110 |
| 2025-01-22 | 5.680 | 5.690 | 5.590 | 5.620 | 5.620 | 6,729,002 |
| 2025-01-21 | 5.850 | 5.880 | 5.670 | 5.710 | 5.710 | 9,597,700 |
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.