Zhejiang Qianjiang Biochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.960 | 5.050 | 4.920 | 5.040 | 5.040 | 8,951,220 |
| 2024-10-25 | 4.780 | 4.890 | 4.780 | 4.890 | 4.890 | 5,519,906 |
| 2024-10-24 | 4.800 | 4.830 | 4.760 | 4.800 | 4.800 | 4,523,900 |
| 2024-10-23 | 4.790 | 4.840 | 4.760 | 4.800 | 4.800 | 7,056,901 |
| 2024-10-22 | 4.740 | 4.810 | 4.700 | 4.780 | 4.780 | 7,346,813 |
| 2024-10-21 | 4.680 | 4.870 | 4.600 | 4.750 | 4.750 | 12,803,140 |
| 2024-10-18 | 4.620 | 4.710 | 4.540 | 4.660 | 4.660 | 5,728,856 |
| 2024-10-17 | 4.670 | 4.720 | 4.600 | 4.610 | 4.610 | 3,747,300 |
| 2024-10-16 | 4.590 | 4.710 | 4.580 | 4.680 | 4.680 | 4,752,402 |
| 2024-10-15 | 4.710 | 4.710 | 4.610 | 4.620 | 4.620 | 4,159,000 |
| 2024-10-14 | 4.600 | 4.710 | 4.580 | 4.710 | 4.710 | 5,233,800 |
| 2024-10-11 | 4.730 | 4.740 | 4.530 | 4.560 | 4.560 | 5,852,429 |
| 2024-10-10 | 4.610 | 4.790 | 4.580 | 4.670 | 4.670 | 7,886,828 |
| 2024-10-09 | 5.000 | 5.000 | 4.560 | 4.570 | 4.570 | 12,531,559 |
| 2024-10-08 | 5.280 | 5.290 | 4.770 | 5.010 | 5.010 | 19,961,542 |
| 2024-09-30 | 4.620 | 4.860 | 4.460 | 4.820 | 4.820 | 14,354,351 |
| 2024-09-27 | 4.430 | 4.490 | 4.370 | 4.490 | 4.490 | 4,810,700 |
| 2024-09-26 | 4.250 | 4.370 | 4.240 | 4.360 | 4.360 | 3,509,050 |
| 2024-09-25 | 4.260 | 4.350 | 4.250 | 4.250 | 4.250 | 4,354,300 |
| 2024-09-24 | 4.110 | 4.240 | 4.100 | 4.240 | 4.240 | 3,319,800 |
| 2024-09-23 | 4.100 | 4.120 | 4.050 | 4.100 | 4.100 | 1,669,800 |
| 2024-09-20 | 4.110 | 4.130 | 4.060 | 4.090 | 4.090 | 1,628,481 |
| 2024-09-19 | 4.000 | 4.120 | 3.960 | 4.110 | 4.110 | 2,770,800 |
| 2024-09-18 | 4.010 | 4.030 | 3.910 | 3.970 | 3.970 | 2,148,500 |
| 2024-09-13 | 4.050 | 4.080 | 4.010 | 4.030 | 4.030 | 1,642,200 |
| 2024-09-12 | 4.060 | 4.110 | 4.050 | 4.070 | 4.070 | 1,315,100 |
| 2024-09-11 | 4.090 | 4.140 | 4.050 | 4.060 | 4.060 | 1,397,900 |
| 2024-09-10 | 4.120 | 4.140 | 4.040 | 4.110 | 4.110 | 1,980,792 |
| 2024-09-09 | 4.090 | 4.130 | 4.020 | 4.100 | 4.100 | 1,909,100 |
| 2024-09-06 | 4.160 | 4.180 | 4.070 | 4.080 | 4.080 | 2,222,701 |
| 2024-09-05 | 4.110 | 4.170 | 4.110 | 4.160 | 4.160 | 1,610,136 |
| 2024-09-04 | 4.130 | 4.190 | 4.110 | 4.130 | 4.130 | 2,270,300 |
| 2024-09-03 | 4.100 | 4.230 | 4.100 | 4.170 | 4.170 | 3,306,681 |
| 2024-09-02 | 4.220 | 4.250 | 4.130 | 4.130 | 4.130 | 2,679,300 |
| 2024-08-30 | 4.170 | 4.240 | 4.150 | 4.200 | 4.200 | 3,277,600 |
| 2024-08-29 | 4.080 | 4.170 | 4.080 | 4.150 | 4.150 | 3,487,400 |
| 2024-08-28 | 4.220 | 4.220 | 4.080 | 4.120 | 4.120 | 5,796,250 |
| 2024-08-27 | 3.990 | 4.330 | 3.980 | 4.180 | 4.180 | 10,876,100 |
| 2024-08-26 | 3.950 | 4.020 | 3.880 | 4.010 | 4.010 | 3,916,900 |
| 2024-08-23 | 3.980 | 4.000 | 3.880 | 3.900 | 3.900 | 4,075,200 |
| 2024-08-22 | 4.050 | 4.060 | 3.970 | 3.990 | 3.990 | 2,805,500 |
| 2024-08-21 | 4.060 | 4.100 | 4.020 | 4.040 | 4.040 | 2,708,500 |
| 2024-08-20 | 4.210 | 4.210 | 4.080 | 4.100 | 4.100 | 2,807,400 |
| 2024-08-19 | 4.210 | 4.230 | 4.170 | 4.190 | 4.190 | 2,556,900 |
| 2024-08-16 | 4.300 | 4.310 | 4.220 | 4.230 | 4.230 | 3,099,080 |
| 2024-08-15 | 4.240 | 4.340 | 4.220 | 4.310 | 4.310 | 3,336,500 |
| 2024-08-14 | 4.320 | 4.360 | 4.250 | 4.270 | 4.270 | 3,213,700 |
| 2024-08-13 | 4.290 | 4.340 | 4.180 | 4.330 | 4.330 | 4,621,900 |
| 2024-08-12 | 4.310 | 4.380 | 4.270 | 4.300 | 4.300 | 3,206,900 |
| 2024-08-09 | 4.360 | 4.370 | 4.300 | 4.310 | 4.310 | 3,449,900 |
| 2024-08-08 | 4.300 | 4.380 | 4.280 | 4.350 | 4.350 | 4,031,800 |
| 2024-08-07 | 4.300 | 4.350 | 4.240 | 4.300 | 4.300 | 2,605,420 |
| 2024-08-06 | 4.240 | 4.310 | 4.220 | 4.280 | 4.280 | 3,522,400 |
| 2024-08-05 | 4.300 | 4.370 | 4.200 | 4.200 | 4.200 | 3,201,500 |
| 2024-08-02 | 4.330 | 4.400 | 4.300 | 4.330 | 4.330 | 3,012,101 |
| 2024-08-01 | 4.330 | 4.400 | 4.300 | 4.360 | 4.360 | 3,535,100 |
| 2024-07-31 | 4.230 | 4.350 | 4.200 | 4.330 | 4.330 | 4,322,001 |
| 2024-07-30 | 4.260 | 4.260 | 4.200 | 4.220 | 4.220 | 2,645,700 |
| 2024-07-29 | 4.230 | 4.290 | 4.190 | 4.250 | 4.250 | 1,762,100 |
| 2024-07-26 | 4.180 | 4.250 | 4.180 | 4.240 | 4.240 | 2,094,600 |
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.