Qianjiang Yongan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9.980	10.030	9.930	9.980	9.722	2,339,050
2023-07-28	9.930	9.960	9.850	9.950	9.693	2,163,188
2023-07-27	9.980	10.000	9.890	9.930	9.673	1,593,952
2023-07-26	9.940	9.990	9.890	9.980	9.722	1,873,438
2023-07-25	9.880	9.950	9.850	9.940	9.683	2,772,402
2023-07-24	9.740	9.850	9.710	9.830	9.576	2,267,889
2023-07-21	9.730	9.830	9.580	9.760	9.508	1,790,215
2023-07-20	9.760	9.790	9.740	9.740	9.488	1,736,600
2023-07-19	9.810	9.840	9.690	9.720	9.469	1,367,200
2023-07-18	9.700	9.830	9.700	9.800	9.547	1,961,500
2023-07-17	9.640	9.770	9.540	9.770	9.517	2,472,500
2023-07-14	9.750	9.880	9.700	9.750	9.498	2,196,450
2023-07-13	9.630	9.760	9.630	9.710	9.459	1,671,300
2023-07-12	9.700	9.740	9.600	9.610	9.362	1,704,104
2023-07-11	9.680	9.750	9.640	9.690	9.440	1,178,452
2023-07-10	9.820	9.830	9.650	9.680	9.430	1,858,904
2023-07-07	9.720	9.800	9.610	9.780	9.527	2,001,104
2023-07-06	9.750	9.750	9.640	9.670	9.420	1,763,800
2023-07-05	9.700	9.780	9.690	9.730	9.478	2,147,287
2023-07-04	9.700	9.770	9.660	9.760	9.410	1,752,600
2023-07-03	9.780	9.820	9.690	9.730	9.381	2,113,918
2023-06-30	9.490	9.800	9.480	9.740	9.391	3,796,587
2023-06-29	9.380	9.620	9.310	9.510	9.169	2,956,693
2023-06-28	9.400	9.400	9.180	9.370	9.034	1,877,400
2023-06-27	9.190	9.430	9.180	9.360	9.024	1,646,904
2023-06-26	9.310	9.350	9.140	9.180	8.851	2,594,183
2023-06-21	9.440	9.460	9.310	9.350	9.015	2,393,900
2023-06-20	9.570	9.590	9.430	9.440	9.101	3,192,668
2023-06-19	9.700	9.710	9.580	9.600	9.256	2,606,000
2023-06-16	9.650	9.710	9.640	9.680	9.333	2,331,300
2023-06-15	9.610	9.660	9.520	9.650	9.304	2,831,650
2023-06-14	9.780	9.930	9.630	9.630	9.285	4,120,850
2023-06-13	9.720	10.040	9.700	9.810	9.458	6,848,398
2023-06-12	9.680	9.970	9.650	9.760	9.410	8,334,452
2023-06-09	9.920	9.960	9.420	9.480	9.140	9,567,150
2023-06-08	9.890	9.940	9.750	9.920	9.564	2,462,904
2023-06-07	9.830	9.890	9.780	9.850	9.497	1,752,800
2023-06-06	10.040	10.040	9.800	9.830	9.477	2,632,700
2023-06-05	9.930	10.050	9.850	10.040	9.680	3,143,848
2023-06-02	9.770	10.100	9.720	9.940	9.584	3,848,400
2023-06-01	9.730	9.870	9.610	9.760	9.410	2,174,350
2023-05-31	9.780	10.020	9.720	9.730	9.381	2,350,800
2023-05-30	9.900	9.980	9.650	9.780	9.429	2,839,300
2023-05-29	9.830	9.970	9.810	9.930	9.574	2,579,600
2023-05-26	9.800	9.870	9.680	9.830	9.477	1,797,800
2023-05-25	9.880	9.880	9.630	9.770	9.420	2,214,800
2023-05-24	9.890	9.890	9.730	9.820	9.468	2,027,365
2023-05-23	9.850	9.970	9.820	9.900	9.545	2,563,000
2023-05-22	9.790	9.860	9.760	9.850	9.497	1,879,181
2023-05-19	9.690	9.820	9.620	9.790	9.439	2,784,950
2023-05-18	9.730	9.790	9.650	9.690	9.343	2,466,750
2023-05-17	9.640	9.750	9.580	9.750	9.400	2,412,550
2023-05-16	9.650	9.660	9.570	9.610	9.265	1,829,652
2023-05-15	9.620	9.670	9.420	9.650	9.304	4,573,807
2023-05-12	9.760	9.810	9.620	9.620	9.275	3,360,063
2023-05-11	9.740	9.840	9.730	9.770	9.420	2,095,550
2023-05-10	9.890	9.890	9.710	9.730	9.381	4,284,426
2023-05-09	10.030	10.090	9.880	9.890	9.535	3,905,500
2023-05-08	10.180	10.180	9.960	10.030	9.670	3,707,900
2023-05-05	10.160	10.200	9.950	10.020	9.661	3,495,350

← NewerPage 14 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.