Zhejiang Qianjiang Biochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.970 | 5.000 | 4.870 | 4.920 | 4.920 | 5,001,800 |
| 2026-10-19 | 4.990 | 5.020 | 4.880 | 4.960 | 4.960 | 4,773,700 |
| 2026-10-16 | 4.980 | 5.080 | 4.950 | 5.010 | 5.010 | 5,120,699 |
| 2026-10-15 | 5.010 | 5.030 | 4.910 | 4.950 | 4.950 | 5,293,459 |
| 2026-10-14 | 5.180 | 5.240 | 5.080 | 5.100 | 5.100 | 3,707,100 |
| 2026-10-13 | 5.100 | 5.210 | 5.030 | 5.180 | 5.180 | 6,058,000 |
| 2026-10-12 | 5.170 | 5.210 | 5.100 | 5.120 | 5.120 | 4,232,400 |
| 2026-10-09 | 5.110 | 5.190 | 5.040 | 5.190 | 5.190 | 5,346,760 |
| 2026-10-08 | 5.120 | 5.170 | 5.050 | 5.120 | 5.120 | 5,755,600 |
| 2026-09-30 | 5.110 | 5.140 | 5.070 | 5.110 | 5.110 | 3,328,100 |
| 2026-09-29 | 5.060 | 5.130 | 5.040 | 5.090 | 5.090 | 3,800,001 |
| 2026-09-28 | 5.070 | 5.160 | 5.000 | 5.090 | 5.090 | 4,117,203 |
| 2026-09-24 | 5.060 | 5.130 | 5.040 | 5.060 | 5.060 | 2,906,000 |
| 2026-09-23 | 5.090 | 5.120 | 5.050 | 5.080 | 5.080 | 3,887,450 |
| 2026-09-22 | 5.100 | 5.130 | 5.020 | 5.090 | 5.090 | 4,487,700 |
| 2026-09-21 | 5.010 | 5.100 | 4.970 | 5.100 | 5.100 | 3,825,500 |
| 2026-09-18 | 5.040 | 5.100 | 5.000 | 5.010 | 5.010 | 4,764,418 |
| 2026-09-17 | 5.040 | 5.060 | 4.920 | 5.050 | 5.050 | 4,629,276 |
| 2026-09-16 | 4.990 | 5.070 | 4.930 | 5.050 | 5.050 | 5,502,700 |
| 2026-09-15 | 5.150 | 5.210 | 4.970 | 4.990 | 4.990 | 6,343,300 |
| 2026-09-14 | 5.120 | 5.230 | 5.110 | 5.190 | 5.190 | 5,017,200 |
| 2026-09-11 | 5.250 | 5.300 | 5.130 | 5.150 | 5.150 | 7,171,000 |
| 2026-09-10 | 5.370 | 5.370 | 5.270 | 5.300 | 5.300 | 4,927,500 |
| 2026-09-09 | 5.410 | 5.470 | 5.370 | 5.370 | 5.370 | 6,989,605 |
| 2026-09-08 | 5.240 | 5.410 | 5.220 | 5.400 | 5.400 | 7,140,945 |
| 2026-09-07 | 5.200 | 5.270 | 5.160 | 5.260 | 5.260 | 4,994,195 |
| 2026-09-04 | 5.160 | 5.250 | 5.150 | 5.190 | 5.190 | 4,507,900 |
| 2026-09-03 | 5.280 | 5.310 | 5.130 | 5.150 | 5.150 | 4,533,500 |
| 2026-09-02 | 5.290 | 5.290 | 5.210 | 5.270 | 5.270 | 5,017,000 |
| 2026-09-01 | 5.210 | 5.320 | 5.180 | 5.300 | 5.300 | 6,733,300 |
| 2026-08-31 | 5.170 | 5.220 | 5.140 | 5.200 | 5.200 | 4,926,700 |
| 2026-08-28 | 5.120 | 5.220 | 5.080 | 5.200 | 5.200 | 6,093,600 |
| 2026-08-27 | 5.190 | 5.190 | 5.080 | 5.130 | 5.130 | 7,072,800 |
| 2026-08-26 | 5.170 | 5.210 | 5.140 | 5.200 | 5.200 | 3,947,400 |
| 2026-08-25 | 5.040 | 5.180 | 5.040 | 5.170 | 5.170 | 4,859,011 |
| 2026-08-24 | 5.080 | 5.110 | 5.010 | 5.090 | 5.090 | 4,407,888 |
| 2026-08-21 | 5.130 | 5.130 | 4.980 | 5.080 | 5.080 | 5,592,588 |
| 2026-08-20 | 5.090 | 5.180 | 5.090 | 5.140 | 5.140 | 4,045,300 |
| 2026-08-19 | 5.150 | 5.190 | 5.050 | 5.060 | 5.060 | 4,785,300 |
| 2026-08-18 | 5.170 | 5.200 | 5.140 | 5.190 | 5.190 | 4,516,600 |
| 2026-08-17 | 5.140 | 5.190 | 5.050 | 5.170 | 5.170 | 6,176,100 |
| 2026-08-14 | 5.120 | 5.150 | 5.070 | 5.140 | 5.140 | 6,165,400 |
| 2026-08-13 | 5.130 | 5.220 | 5.050 | 5.110 | 5.110 | 6,869,771 |
| 2026-08-12 | 5.080 | 5.140 | 5.040 | 5.130 | 5.130 | 4,292,565 |
| 2026-08-11 | 5.130 | 5.140 | 5.050 | 5.070 | 5.070 | 5,870,401 |
| 2026-08-10 | 5.070 | 5.190 | 5.040 | 5.150 | 5.150 | 8,926,351 |
| 2026-08-07 | 5.020 | 5.080 | 4.940 | 5.040 | 5.040 | 5,747,450 |
| 2026-08-06 | 4.990 | 5.040 | 4.960 | 5.030 | 5.030 | 4,826,076 |
| 2026-08-05 | 5.000 | 5.060 | 4.950 | 5.000 | 5.000 | 6,530,996 |
| 2026-08-04 | 5.010 | 5.090 | 4.960 | 5.030 | 5.030 | 7,041,500 |
| 2026-08-03 | 4.900 | 5.020 | 4.880 | 5.020 | 5.020 | 7,193,493 |
| 2026-07-31 | 4.880 | 4.910 | 4.820 | 4.900 | 4.900 | 5,933,900 |
| 2026-07-30 | 4.840 | 4.940 | 4.820 | 4.850 | 4.850 | 6,804,971 |
| 2026-07-29 | 4.760 | 5.020 | 4.750 | 4.850 | 4.850 | 8,871,271 |
| 2026-07-28 | 4.720 | 4.790 | 4.710 | 4.740 | 4.740 | 3,785,080 |
| 2026-07-27 | 4.660 | 4.790 | 4.650 | 4.750 | 4.750 | 5,612,500 |
| 2026-07-24 | 4.850 | 4.890 | 4.670 | 4.680 | 4.680 | 6,117,400 |
| 2026-07-23 | 4.680 | 4.870 | 4.650 | 4.860 | 4.860 | 8,487,666 |
| 2026-07-22 | 4.710 | 4.790 | 4.630 | 4.680 | 4.680 | 4,427,501 |
| 2026-07-21 | 4.860 | 4.860 | 4.700 | 4.750 | 4.750 | 8,569,700 |
Page 1 of 21 · 1,212 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.