Qianjiang Yongan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.210	9.350	9.150	9.320	8.986	2,985,187
2022-02-08	9.120	9.220	9.030	9.200	8.870	2,608,946
2022-02-07	9.120	9.230	9.010	9.140	8.812	3,204,709
2022-01-28	8.800	9.080	8.780	9.000	8.677	3,014,350
2022-01-27	8.990	9.090	8.760	8.780	8.465	3,969,250
2022-01-26	9.020	9.090	8.920	9.000	8.677	3,327,414
2022-01-25	9.410	9.460	8.900	8.910	8.590	5,628,050
2022-01-24	9.530	9.530	9.280	9.350	9.015	6,786,500
2022-01-21	10.070	10.070	9.640	9.690	9.343	6,494,706
2022-01-20	10.420	10.500	9.990	10.050	9.690	6,075,250
2022-01-19	10.430	10.520	10.220	10.410	10.037	5,504,000
2022-01-18	10.940	10.940	10.390	10.470	10.095	9,044,819
2022-01-17	10.770	11.130	10.730	10.910	10.519	8,756,814
2022-01-14	10.630	10.970	10.360	10.720	10.336	10,368,600
2022-01-13	10.860	10.880	10.500	10.520	10.143	5,961,751
2022-01-12	10.790	10.840	10.550	10.730	10.345	5,280,429
2022-01-11	10.730	10.920	10.580	10.800	10.413	8,996,130
2022-01-10	10.400	10.790	10.310	10.710	10.326	7,086,250
2022-01-07	10.550	10.850	10.350	10.360	9.988	7,912,550
2022-01-06	10.260	10.750	10.240	10.610	10.230	9,103,079
2022-01-05	10.700	10.770	10.170	10.270	9.902	10,526,972
2022-01-04	10.650	10.940	10.650	10.770	10.384	8,671,156
2021-12-31	10.540	10.780	10.520	10.610	10.230	7,872,750
2021-12-30	10.520	10.600	10.400	10.510	10.133	6,982,850
2021-12-29	10.290	10.690	10.230	10.520	10.143	10,510,326
2021-12-28	10.490	10.530	10.270	10.310	9.940	5,748,650
2021-12-27	10.100	10.550	10.070	10.480	10.104	10,060,901
2021-12-24	10.160	10.410	10.100	10.180	9.815	6,041,900
2021-12-23	10.260	10.300	10.100	10.140	9.776	5,107,702
2021-12-22	10.210	10.300	10.160	10.260	9.892	4,314,100
2021-12-21	10.110	10.270	10.060	10.190	9.825	3,701,254
2021-12-20	10.100	10.330	10.050	10.070	9.709	3,517,850
2021-12-17	10.280	10.280	10.060	10.130	9.767	3,039,400
2021-12-16	10.180	10.250	10.080	10.210	9.844	3,210,652
2021-12-15	10.210	10.230	10.050	10.070	9.709	3,012,700
2021-12-14	9.940	10.320	9.920	10.210	9.844	4,870,150
2021-12-13	10.170	10.180	9.960	9.970	9.612	4,419,500
2021-12-10	10.170	10.240	10.040	10.180	9.815	4,814,823
2021-12-09	10.270	10.370	10.130	10.230	9.863	6,836,088
2021-12-08	10.410	10.530	10.110	10.290	9.921	8,645,236
2021-12-07	10.420	10.880	10.330	10.500	10.123	8,678,812
2021-12-06	10.660	10.660	10.210	10.380	10.008	10,374,750
2021-12-03	10.500	11.090	10.210	10.570	10.191	14,795,791
2021-12-02	10.050	10.560	10.040	10.160	9.796	9,486,300
2021-12-01	9.980	10.150	9.770	10.100	9.738	6,355,801
2021-11-30	9.810	10.030	9.750	9.900	9.545	5,661,154
2021-11-29	9.660	9.830	9.560	9.810	9.458	4,597,532
2021-11-26	9.620	9.770	9.530	9.640	9.294	3,367,050
2021-11-25	9.470	9.710	9.420	9.620	9.275	3,235,100
2021-11-24	9.500	9.500	9.370	9.470	9.130	1,938,500
2021-11-23	9.520	9.550	9.410	9.480	9.140	1,727,725
2021-11-22	9.500	9.600	9.420	9.480	9.140	2,655,450
2021-11-19	9.260	9.560	9.220	9.520	9.179	3,033,200
2021-11-18	9.410	9.490	9.260	9.260	8.928	2,266,551
2021-11-17	9.400	9.500	9.340	9.400	9.063	2,252,350
2021-11-16	9.400	9.570	9.400	9.400	9.063	2,777,300
2021-11-15	9.300	9.440	9.260	9.410	9.073	1,933,146
2021-11-12	9.170	9.300	9.170	9.300	8.967	2,054,944
2021-11-11	9.180	9.200	9.100	9.170	8.841	1,832,250
2021-11-10	9.070	9.170	8.990	9.170	8.841	2,404,700

← NewerPage 20 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.