Qianjiang Yongan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.770	9.930	9.740	9.890	9.634	3,298,200
2023-10-30	9.630	9.930	9.620	9.820	9.566	4,393,850
2023-10-27	9.710	9.750	9.440	9.660	9.410	6,466,682
2023-10-26	9.920	9.940	9.790	9.870	9.615	2,382,882
2023-10-25	9.900	10.030	9.900	9.940	9.683	2,683,700
2023-10-24	9.620	9.930	9.580	9.890	9.634	3,161,489
2023-10-23	9.730	9.820	9.570	9.660	9.410	2,903,839
2023-10-20	9.820	9.900	9.760	9.800	9.547	2,019,100
2023-10-19	9.880	10.010	9.720	9.830	9.576	2,193,000
2023-10-18	10.160	10.200	9.910	9.930	9.673	2,311,232
2023-10-17	10.230	10.270	10.100	10.200	9.936	2,104,400
2023-10-16	10.300	10.380	10.180	10.250	9.985	2,992,900
2023-10-13	10.210	10.330	10.160	10.250	9.985	3,152,533
2023-10-12	10.190	10.340	10.120	10.250	9.985	4,114,883
2023-10-11	9.950	10.170	9.950	10.090	9.829	2,819,950
2023-10-10	10.100	10.150	9.930	9.950	9.693	2,614,100
2023-10-09	10.260	10.290	10.000	10.100	9.839	2,892,387
2023-09-28	10.240	10.300	10.180	10.240	9.975	2,431,250
2023-09-27	10.070	10.260	10.070	10.200	9.936	2,858,137
2023-09-26	10.130	10.150	10.030	10.110	9.849	2,582,800
2023-09-25	9.950	10.140	9.950	10.090	9.829	2,581,656
2023-09-22	9.900	10.030	9.800	10.000	9.742	2,253,106
2023-09-21	10.010	10.040	9.880	9.900	9.644	2,504,900
2023-09-20	10.000	10.090	9.970	10.000	9.742	2,185,100
2023-09-19	10.020	10.120	9.990	10.000	9.742	2,786,302
2023-09-18	9.940	10.060	9.920	10.050	9.790	3,208,300
2023-09-15	9.870	10.000	9.790	9.940	9.683	3,995,300
2023-09-14	9.760	9.870	9.740	9.770	9.517	2,380,201
2023-09-13	9.940	9.960	9.720	9.790	9.537	2,728,100
2023-09-12	9.810	10.020	9.770	9.940	9.683	4,355,053
2023-09-11	9.610	9.830	9.560	9.770	9.517	3,122,403
2023-09-08	9.570	9.670	9.550	9.590	9.342	1,687,301
2023-09-07	9.740	9.770	9.580	9.580	9.332	2,847,204
2023-09-06	9.780	9.820	9.720	9.760	9.508	1,699,305
2023-09-05	9.810	9.870	9.760	9.800	9.547	2,590,350
2023-09-04	9.850	9.850	9.710	9.810	9.556	2,277,701
2023-09-01	9.780	9.780	9.640	9.750	9.498	2,787,654
2023-08-31	9.590	9.800	9.530	9.770	9.517	5,579,251
2023-08-30	9.560	9.700	9.540	9.620	9.371	3,823,700
2023-08-29	9.350	9.560	9.350	9.560	9.313	4,196,800
2023-08-28	9.600	9.600	9.370	9.390	9.147	6,822,551
2023-08-25	9.300	9.360	9.150	9.170	8.933	4,723,900
2023-08-24	9.270	9.400	9.190	9.320	9.079	4,257,451
2023-08-23	9.320	9.430	9.280	9.280	9.040	3,681,253
2023-08-22	9.500	9.610	9.250	9.390	9.147	6,027,050
2023-08-21	9.670	9.720	9.510	9.520	9.274	4,806,600
2023-08-18	10.060	10.060	9.630	9.640	9.391	8,931,500
2023-08-17	10.200	10.260	9.970	10.080	9.819	7,421,302
2023-08-16	10.520	10.550	10.190	10.250	9.985	7,618,278
2023-08-15	10.430	10.540	10.240	10.490	10.219	9,397,442
2023-08-14	10.300	10.610	10.150	10.520	10.248	10,559,471
2023-08-11	10.630	10.800	10.400	10.460	10.190	13,510,838
2023-08-10	10.720	10.870	10.490	10.580	10.307	17,562,871
2023-08-09	11.210	11.210	10.710	10.790	10.511	34,041,448
2023-08-08	10.100	10.880	10.000	10.880	10.599	20,277,352
2023-08-07	10.090	10.120	9.850	9.890	9.634	5,434,050
2023-08-04	10.380	10.400	10.050	10.090	9.829	8,823,500
2023-08-03	10.460	10.550	10.260	10.330	10.063	11,716,087
2023-08-02	10.070	10.900	10.060	10.430	10.160	19,164,855
2023-08-01	9.980	9.990	9.910	9.940	9.683	1,680,537

← NewerPage 13 of 21 · 1,218 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.