Zhejiang Qianjiang Biochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.850 | 5.880 | 5.670 | 5.710 | 5.710 | 9,597,700 |
| 2025-01-20 | 5.820 | 5.860 | 5.750 | 5.860 | 5.860 | 8,802,030 |
| 2025-01-17 | 5.810 | 5.850 | 5.710 | 5.810 | 5.810 | 8,217,999 |
| 2025-01-16 | 5.750 | 5.850 | 5.750 | 5.800 | 5.800 | 11,741,000 |
| 2025-01-15 | 5.820 | 5.880 | 5.720 | 5.770 | 5.770 | 14,871,600 |
| 2025-01-14 | 5.660 | 5.960 | 5.580 | 5.920 | 5.920 | 24,498,748 |
| 2025-01-13 | 5.350 | 5.750 | 5.310 | 5.670 | 5.670 | 16,544,178 |
| 2025-01-10 | 5.670 | 5.680 | 5.420 | 5.420 | 5.420 | 7,984,900 |
| 2025-01-09 | 5.510 | 5.650 | 5.510 | 5.620 | 5.620 | 7,995,986 |
| 2025-01-08 | 5.550 | 5.600 | 5.360 | 5.580 | 5.580 | 9,395,301 |
| 2025-01-07 | 5.480 | 5.560 | 5.410 | 5.550 | 5.550 | 7,663,846 |
| 2025-01-06 | 5.440 | 5.470 | 5.250 | 5.430 | 5.430 | 8,906,876 |
| 2025-01-03 | 5.750 | 5.770 | 5.430 | 5.440 | 5.440 | 11,275,611 |
| 2025-01-02 | 5.690 | 5.860 | 5.670 | 5.720 | 5.720 | 9,914,855 |
| 2024-12-31 | 5.900 | 5.910 | 5.680 | 5.740 | 5.740 | 8,748,745 |
| 2024-12-30 | 5.870 | 5.890 | 5.740 | 5.810 | 5.810 | 7,146,790 |
| 2024-12-27 | 5.840 | 5.980 | 5.810 | 5.910 | 5.910 | 9,763,938 |
| 2024-12-26 | 5.790 | 5.940 | 5.790 | 5.830 | 5.830 | 9,062,747 |
| 2024-12-25 | 5.960 | 5.960 | 5.690 | 5.830 | 5.830 | 13,559,270 |
| 2024-12-24 | 5.930 | 6.020 | 5.810 | 5.990 | 5.990 | 14,674,500 |
| 2024-12-23 | 6.250 | 6.280 | 5.920 | 5.970 | 5.970 | 18,639,005 |
| 2024-12-20 | 6.260 | 6.340 | 6.200 | 6.250 | 6.250 | 15,486,630 |
| 2024-12-19 | 6.180 | 6.350 | 6.140 | 6.240 | 6.240 | 16,210,301 |
| 2024-12-18 | 6.240 | 6.390 | 6.180 | 6.290 | 6.290 | 17,361,812 |
| 2024-12-17 | 6.670 | 6.670 | 6.200 | 6.270 | 6.270 | 30,415,918 |
| 2024-12-16 | 6.610 | 6.740 | 6.540 | 6.730 | 6.730 | 32,614,409 |
| 2024-12-13 | 6.610 | 6.770 | 6.610 | 6.640 | 6.640 | 37,528,783 |
| 2024-12-12 | 6.810 | 6.920 | 6.540 | 6.720 | 6.720 | 65,468,700 |
| 2024-12-11 | 7.070 | 7.660 | 7.070 | 7.070 | 7.070 | 93,044,482 |
| 2024-12-10 | 9.300 | 9.300 | 7.700 | 7.850 | 7.850 | 121,947,540 |
| 2024-12-09 | 8.550 | 8.550 | 8.160 | 8.550 | 8.550 | 19,009,815 |
| 2024-12-06 | 7.050 | 7.770 | 6.850 | 7.770 | 7.770 | 34,180,890 |
| 2024-12-05 | 6.030 | 7.060 | 5.910 | 7.060 | 7.060 | 79,129,406 |
| 2024-12-04 | 6.090 | 6.420 | 6.020 | 6.420 | 6.420 | 66,487,947 |
| 2024-12-03 | 5.310 | 5.840 | 5.270 | 5.840 | 5.840 | 32,322,474 |
| 2024-12-02 | 5.190 | 5.350 | 5.180 | 5.310 | 5.310 | 8,430,910 |
| 2024-11-29 | 5.160 | 5.200 | 5.090 | 5.180 | 5.180 | 6,606,500 |
| 2024-11-28 | 5.040 | 5.210 | 5.030 | 5.160 | 5.160 | 9,069,444 |
| 2024-11-27 | 5.060 | 5.080 | 4.890 | 5.060 | 5.060 | 7,250,510 |
| 2024-11-26 | 5.130 | 5.190 | 5.070 | 5.080 | 5.080 | 6,333,900 |
| 2024-11-25 | 4.980 | 5.150 | 4.930 | 5.150 | 5.150 | 6,378,600 |
| 2024-11-22 | 5.130 | 5.170 | 4.950 | 4.960 | 4.960 | 5,637,500 |
| 2024-11-21 | 5.070 | 5.150 | 5.030 | 5.120 | 5.120 | 5,768,600 |
| 2024-11-20 | 4.980 | 5.090 | 4.960 | 5.060 | 5.060 | 5,181,880 |
| 2024-11-19 | 4.940 | 5.000 | 4.880 | 4.980 | 4.980 | 4,216,549 |
| 2024-11-18 | 4.960 | 5.060 | 4.880 | 4.920 | 4.920 | 6,132,710 |
| 2024-11-15 | 4.990 | 5.080 | 4.920 | 4.930 | 4.930 | 4,091,000 |
| 2024-11-14 | 5.150 | 5.150 | 4.980 | 5.000 | 5.000 | 5,396,900 |
| 2024-11-13 | 5.120 | 5.180 | 5.050 | 5.130 | 5.130 | 5,279,010 |
| 2024-11-12 | 5.150 | 5.170 | 5.040 | 5.110 | 5.110 | 7,010,750 |
| 2024-11-11 | 5.070 | 5.150 | 5.030 | 5.140 | 5.140 | 7,164,004 |
| 2024-11-08 | 5.190 | 5.250 | 5.030 | 5.080 | 5.080 | 10,170,710 |
| 2024-11-07 | 5.070 | 5.210 | 5.010 | 5.180 | 5.180 | 9,810,501 |
| 2024-11-06 | 4.990 | 5.210 | 4.960 | 5.050 | 5.050 | 10,598,910 |
| 2024-11-05 | 4.890 | 5.060 | 4.870 | 4.990 | 4.990 | 8,958,802 |
| 2024-11-04 | 4.910 | 4.930 | 4.830 | 4.910 | 4.910 | 4,480,737 |
| 2024-11-01 | 5.010 | 5.060 | 4.840 | 4.870 | 4.870 | 7,947,267 |
| 2024-10-31 | 4.850 | 5.020 | 4.850 | 5.010 | 5.010 | 7,759,302 |
| 2024-10-30 | 4.870 | 4.960 | 4.830 | 4.860 | 4.860 | 6,662,100 |
| 2024-10-29 | 5.040 | 5.080 | 4.870 | 4.890 | 4.890 | 7,683,455 |
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.