Qianjiang Yongan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.220	11.450	11.160	11.330	10.924	6,120,310
2022-11-02	11.220	11.540	11.200	11.300	10.895	8,901,366
2022-11-01	11.190	11.370	11.040	11.280	10.875	6,834,450
2022-10-31	10.950	11.230	10.900	11.140	10.741	6,079,760
2022-10-28	11.280	11.340	11.010	11.020	10.625	6,351,201
2022-10-27	11.280	11.500	11.120	11.370	10.962	7,826,541
2022-10-26	10.940	11.350	10.880	11.180	10.779	7,930,618
2022-10-25	10.920	11.010	10.610	10.860	10.471	5,589,368
2022-10-24	11.350	11.350	10.950	10.980	10.586	6,172,600
2022-10-21	11.130	11.350	11.100	11.260	10.856	5,590,800
2022-10-20	11.160	11.620	11.150	11.260	10.856	9,306,543
2022-10-19	11.390	11.390	11.060	11.120	10.721	5,523,350
2022-10-18	11.130	11.360	10.950	11.270	10.866	10,542,930
2022-10-17	11.100	11.290	11.000	11.060	10.663	9,098,750
2022-10-14	10.810	11.110	10.780	11.040	10.644	7,089,150
2022-10-13	10.500	10.850	10.410	10.740	10.355	5,316,900
2022-10-12	10.280	10.520	10.140	10.500	10.123	3,811,033
2022-10-11	10.260	10.340	10.000	10.310	9.940	3,471,903
2022-10-10	10.550	10.680	10.160	10.220	9.854	4,569,856
2022-09-30	10.390	10.560	10.220	10.420	10.046	4,383,461
2022-09-29	10.600	10.690	10.210	10.340	9.969	5,462,737
2022-09-28	10.520	10.950	10.400	10.400	10.027	7,667,207
2022-09-27	10.120	10.530	10.120	10.510	10.133	7,995,168
2022-09-26	10.350	10.350	10.060	10.060	9.699	4,113,500
2022-09-23	10.700	10.740	10.400	10.430	10.056	3,433,800
2022-09-22	10.680	10.790	10.580	10.680	10.297	3,614,500
2022-09-21	10.610	10.740	10.440	10.700	10.316	3,356,382
2022-09-20	10.570	10.700	10.530	10.660	10.278	3,450,451
2022-09-19	10.850	10.850	10.390	10.510	10.133	5,757,750
2022-09-16	11.000	11.090	10.810	10.850	10.461	4,527,350
2022-09-15	11.270	11.300	10.860	10.990	10.596	5,356,666
2022-09-14	11.300	11.300	11.020	11.190	10.789	6,783,968
2022-09-13	11.630	11.690	11.440	11.460	11.049	4,783,202
2022-09-09	11.790	11.790	11.590	11.610	11.194	4,899,050
2022-09-08	11.770	11.850	11.650	11.720	11.300	4,294,300
2022-09-07	11.800	11.810	11.670	11.760	11.338	5,186,362
2022-09-06	11.500	11.870	11.450	11.810	11.386	8,022,345
2022-09-05	11.530	11.680	11.400	11.470	11.059	3,991,360
2022-09-02	11.600	11.670	11.370	11.540	11.126	5,569,700
2022-09-01	11.480	11.620	11.420	11.520	11.107	4,987,901
2022-08-31	11.760	11.800	11.410	11.470	11.059	7,094,282
2022-08-30	11.790	11.930	11.710	11.760	11.338	6,236,342
2022-08-29	11.680	11.790	11.560	11.780	11.358	5,792,446
2022-08-26	11.810	12.010	11.600	11.780	11.358	9,255,276
2022-08-25	11.800	11.840	11.550	11.750	11.329	7,171,033
2022-08-24	11.860	11.980	11.730	11.760	11.338	7,929,551
2022-08-23	11.690	11.900	11.610	11.840	11.415	5,697,221
2022-08-22	11.450	11.750	11.350	11.710	11.290	6,256,650
2022-08-19	11.750	11.750	11.490	11.510	11.097	5,971,650
2022-08-18	11.500	11.780	11.460	11.700	11.280	7,831,003
2022-08-17	11.510	11.590	11.470	11.520	11.107	3,768,450
2022-08-16	11.510	11.620	11.470	11.510	11.097	4,543,946
2022-08-15	11.400	11.570	11.340	11.530	11.117	4,144,596
2022-08-12	11.390	11.530	11.340	11.470	11.059	4,946,040
2022-08-11	11.300	11.420	11.270	11.410	11.001	4,876,299
2022-08-10	11.320	11.330	11.060	11.200	10.798	4,375,809
2022-08-09	11.280	11.340	11.200	11.320	10.914	4,109,450
2022-08-08	11.160	11.370	11.090	11.320	10.914	5,905,900
2022-08-05	11.100	11.200	11.000	11.190	10.789	6,204,409
2022-08-04	10.880	11.120	10.870	11.090	10.692	6,303,250

← NewerPage 17 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.