Qianjiang Yongan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.200	15.900	13.910	14.000	13.498	92,335,223
2022-05-10	16.600	17.580	14.800	15.320	14.771	108,472,291
2022-05-09	15.920	16.060	15.500	16.060	15.484	20,577,445
2022-05-06	13.100	14.600	12.800	14.600	14.076	49,532,527
2022-05-05	12.660	13.270	11.810	13.270	12.794	66,863,037
2022-04-29	10.670	12.060	10.620	12.060	11.628	45,533,106
2022-04-28	10.980	11.200	10.260	10.960	10.567	35,324,650
2022-04-27	10.890	11.650	10.640	11.400	10.991	43,227,851
2022-04-26	10.180	11.180	9.980	11.180	10.779	21,601,403
2022-04-25	10.650	11.210	10.100	10.160	9.796	20,875,683
2022-04-22	10.330	11.100	10.290	10.800	10.413	17,516,800
2022-04-21	10.740	10.800	10.320	10.340	9.969	11,510,600
2022-04-20	10.470	11.040	10.420	10.780	10.393	17,641,869
2022-04-19	10.310	10.650	10.240	10.550	10.172	13,487,050
2022-04-18	10.080	10.420	9.940	10.360	9.988	20,463,066
2022-04-15	11.400	11.400	10.320	10.500	10.123	37,627,606
2022-04-14	10.560	10.560	10.560	10.560	10.181	4,611,701
2022-04-13	9.710	9.730	9.460	9.600	9.256	3,278,250
2022-04-12	9.540	9.760	9.460	9.730	9.381	3,247,100
2022-04-11	9.680	9.840	9.580	9.630	9.285	4,243,012
2022-04-08	9.870	9.900	9.460	9.660	9.314	4,961,900
2022-04-07	10.030	10.120	9.810	9.860	9.506	4,940,362
2022-04-06	9.900	10.200	9.860	10.090	9.728	7,146,512
2022-04-01	9.980	10.000	9.720	9.810	9.458	6,190,050
2022-03-31	9.850	10.280	9.820	10.030	9.670	8,752,150
2022-03-30	10.000	10.000	9.730	9.900	9.545	6,376,014
2022-03-29	10.000	10.070	9.830	9.960	9.603	6,336,100
2022-03-28	10.160	10.250	9.920	9.980	9.622	6,773,914
2022-03-25	9.990	10.320	9.950	10.160	9.796	9,851,200
2022-03-24	9.870	10.100	9.750	10.040	9.680	7,938,720
2022-03-23	10.050	10.240	9.800	9.870	9.516	9,012,351
2022-03-22	9.710	9.910	9.560	9.800	9.449	5,655,729
2022-03-21	9.770	9.780	9.580	9.740	9.391	4,129,451
2022-03-18	9.490	9.790	9.490	9.710	9.362	6,175,650
2022-03-17	9.330	9.650	9.320	9.490	9.150	5,370,668
2022-03-16	9.200	9.350	8.950	9.310	8.976	4,361,650
2022-03-15	9.350	9.540	9.080	9.130	8.803	6,025,050
2022-03-14	9.540	9.750	9.440	9.450	9.111	5,740,600
2022-03-11	9.260	9.520	9.150	9.510	9.169	5,266,650
2022-03-10	9.350	9.530	9.100	9.300	8.967	4,622,070
2022-03-09	9.200	9.360	8.860	9.230	8.899	5,442,350
2022-03-08	9.530	9.580	9.130	9.140	8.812	4,370,010
2022-03-07	9.590	9.780	9.490	9.550	9.208	4,509,250
2022-03-04	9.650	9.820	9.560	9.600	9.256	4,050,301
2022-03-03	9.500	9.730	9.470	9.710	9.362	5,351,250
2022-03-02	9.400	9.520	9.360	9.480	9.140	3,588,619
2022-03-01	9.310	9.590	9.310	9.500	9.159	5,132,379
2022-02-28	9.390	9.440	9.180	9.260	8.928	2,913,415
2022-02-25	9.260	9.480	9.260	9.420	9.082	3,286,051
2022-02-24	9.450	9.490	9.130	9.230	8.899	4,595,593
2022-02-23	9.380	9.490	9.320	9.460	9.121	2,608,258
2022-02-22	9.350	9.480	9.270	9.400	9.063	3,147,705
2022-02-21	9.190	9.460	9.150	9.420	9.082	3,334,800
2022-02-18	9.080	9.270	9.050	9.210	8.880	1,933,600
2022-02-17	9.180	9.230	9.060	9.090	8.764	2,368,443
2022-02-16	9.150	9.260	9.150	9.190	8.860	1,825,977
2022-02-15	9.100	9.190	9.030	9.100	8.774	1,680,655
2022-02-14	9.120	9.220	9.030	9.090	8.764	1,997,100
2022-02-11	9.250	9.250	9.080	9.140	8.812	2,799,750
2022-02-10	9.320	9.380	9.260	9.300	8.967	2,326,850

← NewerPage 19 of 21 · 1,212 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.