Qianjiang Yongan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	10.800	11.160	10.800	10.830	10.442	8,630,150
2022-08-02	11.430	11.430	10.800	10.800	10.413	10,639,601
2022-08-01	11.600	11.640	11.460	11.520	11.107	6,048,550
2022-07-29	11.860	11.880	11.610	11.640	11.223	7,035,000
2022-07-28	11.830	11.930	11.750	11.890	11.464	6,514,102
2022-07-27	11.810	11.910	11.710	11.840	11.415	6,659,223
2022-07-26	12.000	12.010	11.640	11.870	11.444	8,711,250
2022-07-25	11.920	12.170	11.920	12.000	11.570	7,487,690
2022-07-22	12.390	12.450	11.800	11.920	11.493	17,138,120
2022-07-21	12.660	12.680	12.370	12.390	11.946	11,337,317
2022-07-20	12.370	12.790	12.280	12.610	12.158	13,965,416
2022-07-19	12.540	12.540	12.240	12.350	11.907	13,004,451
2022-07-18	12.420	12.640	12.320	12.540	12.090	12,083,600
2022-07-15	12.620	12.840	12.300	12.390	11.946	19,702,939
2022-07-14	12.570	12.570	12.390	12.490	12.042	9,480,053
2022-07-13	12.270	12.520	12.180	12.490	12.042	9,366,851
2022-07-12	12.560	12.600	12.300	12.310	11.869	10,213,550
2022-07-11	12.580	12.810	12.450	12.650	12.196	14,047,950
2022-07-08	12.660	12.850	12.550	12.650	12.196	12,351,200
2022-07-07	12.780	12.840	12.430	12.700	12.245	16,104,050
2022-07-06	12.650	13.130	12.590	12.880	12.418	26,850,837
2022-07-05	12.660	12.700	12.380	12.700	12.245	14,573,960
2022-07-04	12.270	12.630	12.210	12.590	12.139	15,712,284
2022-07-01	12.330	12.400	12.160	12.250	11.811	8,037,920
2022-06-30	12.370	12.420	12.200	12.320	11.878	10,435,550
2022-06-29	12.580	12.580	12.230	12.270	11.830	14,099,350
2022-06-28	12.200	12.730	12.070	12.650	12.196	19,971,300
2022-06-27	11.930	12.400	11.920	12.200	11.762	13,359,071
2022-06-24	12.060	12.130	11.870	11.910	11.483	9,397,800
2022-06-23	11.910	12.050	11.700	12.010	11.579	11,383,161
2022-06-22	12.120	12.250	11.880	11.900	11.473	11,225,550
2022-06-21	12.450	12.450	12.030	12.130	11.695	12,093,950
2022-06-20	12.250	12.420	12.130	12.390	11.946	11,893,750
2022-06-17	12.200	12.280	12.010	12.220	11.782	11,583,750
2022-06-16	12.350	12.470	12.140	12.260	11.820	14,074,750
2022-06-15	12.590	12.760	12.210	12.290	11.849	19,104,860
2022-06-14	12.100	12.600	12.040	12.480	12.032	23,202,551
2022-06-13	12.000	12.430	11.970	12.180	11.743	19,590,450
2022-06-10	11.620	12.050	11.600	11.970	11.541	16,164,601
2022-06-09	11.790	11.950	11.700	11.750	11.329	13,996,353
2022-06-08	12.030	12.030	11.620	11.790	11.367	17,133,650
2022-06-07	11.800	12.170	11.640	12.090	11.656	22,497,700
2022-06-06	11.530	11.910	11.530	11.800	11.377	16,099,816
2022-06-02	12.080	12.080	11.570	11.660	11.242	18,804,100
2022-06-01	11.680	12.260	11.630	12.150	11.714	23,692,570
2022-05-31	11.660	11.750	11.450	11.740	11.319	12,555,916
2022-05-30	11.630	11.800	11.530	11.740	11.319	13,665,201
2022-05-27	11.760	11.870	11.480	11.600	11.184	15,162,674
2022-05-26	11.680	11.840	11.460	11.800	11.377	18,034,219
2022-05-25	11.450	11.690	11.450	11.650	11.232	16,727,750
2022-05-24	12.360	12.360	11.440	11.450	11.039	31,903,150
2022-05-23	12.200	12.530	12.140	12.370	11.926	23,960,067
2022-05-20	12.030	12.390	12.030	12.200	11.762	25,465,210
2022-05-19	12.300	12.510	11.910	12.120	11.685	33,126,208
2022-05-18	12.750	12.890	12.450	12.580	12.129	31,450,042
2022-05-17	12.410	13.280	12.160	13.050	12.582	52,524,094
2022-05-16	12.790	12.890	12.330	12.470	12.023	33,003,080
2022-05-13	13.160	13.510	12.660	12.750	12.293	44,594,252
2022-05-12	13.010	13.690	12.770	13.380	12.900	67,380,305
2022-05-11	15.200	15.900	13.910	14.000	13.498	92,335,223

← NewerPage 18 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.