Qianjiang Yongan Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.550	8.630	8.150	8.480	8.261	6,030,906
2024-01-23	8.620	8.640	8.260	8.520	8.300	4,794,100
2024-01-22	9.040	9.040	8.410	8.490	8.271	4,407,000
2024-01-19	9.180	9.210	9.010	9.020	8.787	3,234,950
2024-01-18	9.420	9.420	8.900	9.140	8.904	5,295,900
2024-01-17	9.630	9.650	9.340	9.350	9.108	3,307,213
2024-01-16	9.690	9.780	9.460	9.570	9.323	2,879,350
2024-01-15	9.710	9.740	9.600	9.640	9.391	2,489,200
2024-01-12	9.800	9.910	9.680	9.700	9.449	2,402,400
2024-01-11	9.880	9.880	9.660	9.810	9.556	2,626,400
2024-01-10	9.840	9.910	9.670	9.750	9.498	2,350,934
2024-01-09	9.800	9.880	9.710	9.820	9.566	2,567,100
2024-01-08	9.950	9.980	9.750	9.750	9.498	2,561,100
2024-01-05	10.130	10.180	9.880	9.950	9.693	2,695,850
2024-01-04	10.090	10.160	10.020	10.130	9.868	2,570,303
2024-01-03	10.030	10.190	10.000	10.090	9.829	3,411,050
2024-01-02	9.800	10.110	9.780	10.010	9.751	3,965,201
2023-12-29	9.660	9.780	9.630	9.780	9.527	2,474,900
2023-12-28	9.580	9.700	9.470	9.630	9.381	2,365,950
2023-12-27	9.530	9.610	9.400	9.580	9.332	2,115,050
2023-12-26	9.630	9.680	9.500	9.520	9.274	2,277,752
2023-12-25	9.700	9.750	9.560	9.640	9.391	2,218,900
2023-12-22	9.890	9.940	9.650	9.690	9.440	2,683,350
2023-12-21	9.880	9.940	9.640	9.940	9.683	2,878,600
2023-12-20	9.990	10.080	9.880	9.880	9.625	2,072,400
2023-12-19	9.990	10.000	9.800	9.960	9.703	2,576,800
2023-12-18	10.030	10.140	9.930	9.970	9.712	2,866,200
2023-12-15	10.210	10.260	9.990	10.030	9.771	3,212,290
2023-12-14	10.230	10.360	10.100	10.210	9.946	3,993,850
2023-12-13	10.040	10.250	9.930	10.130	9.868	3,089,750
2023-12-12	10.010	10.030	9.910	10.010	9.751	2,531,050
2023-12-11	9.830	9.930	9.690	9.920	9.664	3,485,250
2023-12-08	10.220	10.250	9.880	9.910	9.654	3,832,600
2023-12-07	10.240	10.290	10.150	10.170	9.907	2,877,100
2023-12-06	10.260	10.300	10.170	10.230	9.966	2,625,250
2023-12-05	10.340	10.370	10.200	10.240	9.975	3,159,000
2023-12-04	10.350	10.450	10.260	10.370	10.102	3,213,000
2023-12-01	10.290	10.360	10.210	10.330	10.063	2,444,700
2023-11-30	10.250	10.330	10.180	10.290	10.024	2,528,550
2023-11-29	10.380	10.440	10.250	10.250	9.985	2,165,900
2023-11-28	10.330	10.420	10.110	10.380	10.112	3,371,563
2023-11-27	10.460	10.460	10.270	10.280	10.014	3,748,400
2023-11-24	10.360	10.510	10.360	10.470	10.199	4,072,753
2023-11-23	10.160	10.430	10.160	10.380	10.112	3,628,840
2023-11-22	10.280	10.300	10.190	10.200	9.936	2,027,800
2023-11-21	10.280	10.330	10.190	10.240	9.975	2,136,890
2023-11-20	10.220	10.310	10.170	10.280	10.014	3,274,100
2023-11-17	10.140	10.220	10.030	10.210	9.946	2,591,975
2023-11-16	10.200	10.200	10.070	10.080	9.819	1,590,350
2023-11-15	10.180	10.240	10.020	10.160	9.897	2,990,050
2023-11-14	10.180	10.240	10.110	10.130	9.868	2,749,325
2023-11-13	10.170	10.240	10.100	10.160	9.897	2,567,051
2023-11-10	10.190	10.230	10.070	10.170	9.907	2,680,476
2023-11-09	10.230	10.360	10.150	10.180	9.917	2,761,700
2023-11-08	10.140	10.330	10.090	10.220	9.956	3,552,800
2023-11-07	10.230	10.240	10.140	10.150	9.888	3,297,400
2023-11-06	10.000	10.200	10.000	10.170	9.907	3,319,500
2023-11-03	10.020	10.080	9.970	9.990	9.732	2,653,150
2023-11-02	10.080	10.150	9.930	9.970	9.712	3,084,200
2023-11-01	9.880	10.140	9.820	10.100	9.839	4,190,600

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.1000 CNY
2025-07-09	0.1000 CNY
2024-07-05	0.1000 CNY
2023-07-05	0.1000 CNY
2021-07-09	0.1000 CNY
2020-05-29	0.1500 CNY
2019-05-27	0.1007 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.