Qianjiang Yongan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.830	11.850	11.530	11.750	11.329	5,979,112
2023-02-02	11.720	11.980	11.650	11.840	11.415	6,553,834
2023-02-01	11.650	11.720	11.530	11.700	11.280	6,270,050
2023-01-31	11.800	11.800	11.470	11.650	11.232	10,419,900
2023-01-30	11.870	11.940	11.700	11.850	11.425	6,439,800
2023-01-20	12.010	12.140	11.820	11.850	11.425	9,351,750
2023-01-19	11.890	12.170	11.750	12.000	11.570	10,789,658
2023-01-18	11.580	11.970	11.570	11.780	11.358	10,784,700
2023-01-17	11.150	12.050	11.150	11.680	11.261	13,143,362
2023-01-16	11.080	11.240	11.080	11.210	10.808	3,914,300
2023-01-13	11.050	11.210	11.010	11.110	10.712	3,371,619
2023-01-12	11.100	11.100	10.940	11.040	10.644	3,348,200
2023-01-11	10.900	11.290	10.880	11.050	10.654	7,704,700
2023-01-10	10.820	11.050	10.710	10.930	10.538	5,307,700
2023-01-09	10.780	10.850	10.740	10.820	10.432	3,907,950
2023-01-06	10.890	10.930	10.710	10.760	10.374	4,478,000
2023-01-05	10.810	11.000	10.780	10.870	10.480	5,022,800
2023-01-04	10.770	10.880	10.710	10.850	10.461	5,138,150
2023-01-03	10.530	10.790	10.520	10.780	10.393	5,891,735
2022-12-30	10.610	10.660	10.460	10.500	10.123	4,425,000
2022-12-29	10.470	10.690	10.380	10.590	10.210	7,458,349
2022-12-28	10.530	10.600	10.380	10.450	10.075	4,707,500
2022-12-27	10.720	10.720	10.360	10.540	10.162	7,843,550
2022-12-26	10.870	10.950	10.650	10.720	10.336	7,579,615
2022-12-23	10.920	11.050	10.800	10.860	10.471	5,566,850
2022-12-22	11.330	11.460	10.950	10.980	10.586	8,291,400
2022-12-21	11.560	11.720	11.290	11.300	10.895	7,276,900
2022-12-20	11.580	11.730	11.350	11.600	11.184	8,643,150
2022-12-19	12.400	12.410	11.580	11.700	11.280	13,667,268
2022-12-16	12.060	12.470	12.020	12.400	11.955	14,230,584
2022-12-15	12.070	12.250	11.950	12.120	11.685	7,472,334
2022-12-14	12.380	12.420	12.040	12.080	11.647	10,255,629
2022-12-13	12.520	12.740	12.250	12.440	11.994	15,246,500
2022-12-12	12.630	12.800	12.420	12.710	12.254	19,026,949
2022-12-09	12.330	12.650	12.170	12.330	11.888	18,611,173
2022-12-08	12.210	12.530	11.970	12.330	11.888	23,818,570
2022-12-07	11.400	12.180	11.350	12.180	11.743	20,508,417
2022-12-06	11.680	11.720	11.360	11.440	11.030	7,478,918
2022-12-05	11.680	11.860	11.590	11.690	11.271	7,489,700
2022-12-02	11.410	11.740	11.410	11.620	11.203	5,854,920
2022-12-01	11.690	11.730	11.380	11.480	11.068	7,515,000
2022-11-30	11.630	11.740	11.490	11.580	11.165	6,252,903
2022-11-29	11.180	11.650	11.170	11.580	11.165	8,956,300
2022-11-28	11.420	11.600	11.170	11.270	10.866	7,567,470
2022-11-25	11.530	11.570	11.250	11.490	11.078	5,725,251
2022-11-24	11.400	11.610	11.340	11.550	11.136	7,114,150
2022-11-23	11.770	11.950	11.210	11.360	10.953	11,710,354
2022-11-22	12.170	12.270	11.660	11.750	11.329	12,848,398
2022-11-21	12.170	12.280	11.950	12.170	11.734	10,760,497
2022-11-18	11.980	12.250	11.890	12.170	11.734	14,463,250
2022-11-17	11.670	12.000	11.630	11.960	11.531	12,664,382
2022-11-16	11.720	11.940	11.690	11.730	11.309	8,185,600
2022-11-15	11.880	11.890	11.710	11.800	11.377	10,203,600
2022-11-14	11.510	12.050	11.510	11.910	11.483	13,963,209
2022-11-11	11.950	12.200	11.540	11.600	11.184	23,028,324
2022-11-10	11.710	11.930	11.620	11.850	11.425	12,093,120
2022-11-09	11.560	11.870	11.520	11.760	11.338	11,386,719
2022-11-08	11.390	11.820	11.210	11.620	11.203	13,463,585
2022-11-07	11.370	11.420	11.200	11.390	10.982	5,785,600
2022-11-04	11.350	11.470	11.290	11.380	10.972	6,212,300

← NewerPage 16 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.