Qianjiang Yongan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9.990	10.220	9.900	10.210	9.844	5,364,815
2023-04-28	10.220	10.220	9.860	10.060	9.699	10,989,240
2023-04-27	10.430	10.710	10.380	10.650	10.268	4,119,450
2023-04-26	10.190	10.480	10.130	10.410	10.037	3,001,500
2023-04-25	10.540	10.540	10.070	10.220	9.854	6,143,850
2023-04-24	10.440	10.610	10.360	10.530	10.152	2,549,037
2023-04-21	10.740	10.810	10.480	10.480	10.104	4,036,400
2023-04-20	10.950	10.960	10.740	10.800	10.413	3,569,900
2023-04-19	11.080	11.090	10.900	10.940	10.548	2,422,750
2023-04-18	11.150	11.170	11.020	11.080	10.683	2,056,425
2023-04-17	11.010	11.150	10.940	11.130	10.731	2,877,150
2023-04-14	10.990	11.200	10.960	11.050	10.654	3,421,950
2023-04-13	10.910	11.100	10.810	10.990	10.596	4,672,262
2023-04-12	10.890	11.020	10.830	10.910	10.519	3,121,650
2023-04-11	10.940	10.950	10.770	10.850	10.461	3,070,750
2023-04-10	11.080	11.150	10.870	10.880	10.490	3,717,250
2023-04-07	10.920	11.140	10.900	11.070	10.673	4,806,600
2023-04-06	10.860	10.990	10.800	10.870	10.480	3,892,800
2023-04-04	10.930	10.930	10.810	10.880	10.490	4,183,400
2023-04-03	11.020	11.170	10.840	10.930	10.538	5,515,703
2023-03-31	10.780	11.050	10.760	10.990	10.596	6,805,900
2023-03-30	11.300	11.300	10.660	10.790	10.403	14,948,473
2023-03-29	11.700	11.740	11.350	11.570	11.155	6,511,064
2023-03-28	11.400	11.830	11.370	11.740	11.319	8,027,487
2023-03-27	11.420	11.490	11.300	11.390	10.982	4,628,072
2023-03-24	11.320	11.550	11.300	11.390	10.982	5,897,300
2023-03-23	11.430	11.430	11.240	11.300	10.895	4,312,869
2023-03-22	11.350	11.540	11.260	11.400	10.991	4,301,050
2023-03-21	11.190	11.320	11.140	11.290	10.885	4,133,350
2023-03-20	11.540	11.540	11.120	11.140	10.741	7,760,050
2023-03-17	11.660	11.720	11.480	11.540	11.126	4,301,900
2023-03-16	11.570	11.840	11.460	11.620	11.203	4,800,150
2023-03-15	11.370	11.720	11.360	11.620	11.203	5,138,300
2023-03-14	11.640	11.650	11.220	11.310	10.904	5,237,100
2023-03-13	11.550	11.670	11.360	11.660	11.242	4,260,450
2023-03-10	11.740	11.780	11.560	11.560	11.145	4,116,050
2023-03-09	11.660	11.850	11.620	11.820	11.396	3,720,312
2023-03-08	11.550	11.690	11.540	11.640	11.223	3,526,400
2023-03-07	11.890	11.910	11.590	11.590	11.174	5,203,616
2023-03-06	11.880	12.000	11.810	11.890	11.464	3,973,250
2023-03-03	11.960	12.040	11.830	11.910	11.483	4,256,450
2023-03-02	12.090	12.120	11.910	11.920	11.493	5,362,500
2023-03-01	12.130	12.140	11.970	12.090	11.656	5,166,550
2023-02-28	11.810	12.130	11.810	12.130	11.695	6,976,850
2023-02-27	12.080	12.160	11.790	11.810	11.386	6,943,140
2023-02-24	12.050	12.360	12.040	12.110	11.676	8,277,535
2023-02-23	12.260	12.260	11.950	12.080	11.647	9,519,662
2023-02-22	12.250	12.390	12.170	12.180	11.743	10,231,650
2023-02-21	12.400	12.550	12.190	12.400	11.955	17,272,610
2023-02-20	12.620	12.720	12.160	12.320	11.878	30,561,531
2023-02-17	11.950	12.350	11.850	12.320	11.878	19,283,740
2023-02-16	12.200	12.340	11.760	11.870	11.444	12,092,490
2023-02-15	12.100	12.430	11.870	12.130	11.695	14,346,490
2023-02-14	11.900	12.100	11.870	12.100	11.666	7,373,250
2023-02-13	11.770	11.920	11.620	11.890	11.464	8,039,600
2023-02-10	11.800	11.830	11.690	11.760	11.338	3,967,553
2023-02-09	11.660	11.810	11.620	11.800	11.377	5,287,350
2023-02-08	11.680	11.710	11.630	11.660	11.242	3,283,599
2023-02-07	11.760	11.760	11.600	11.690	11.271	4,078,603
2023-02-06	11.690	11.760	11.600	11.650	11.232	4,202,850

← NewerPage 15 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.