Zhejiang Qianjiang Biochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 5.840 | 5.940 | 5.720 | 5.780 | 5.567 | 8,338,445 |
| 2021-11-05 | 5.710 | 6.110 | 5.710 | 5.780 | 5.567 | 12,257,346 |
| 2021-11-04 | 5.570 | 5.600 | 5.460 | 5.560 | 5.355 | 5,256,105 |
| 2021-11-03 | 5.400 | 5.660 | 5.380 | 5.640 | 5.432 | 5,128,105 |
| 2021-11-02 | 5.560 | 5.630 | 5.300 | 5.410 | 5.211 | 5,143,500 |
| 2021-11-01 | 5.500 | 5.630 | 5.430 | 5.570 | 5.365 | 2,935,701 |
| 2021-10-29 | 5.300 | 5.550 | 5.300 | 5.490 | 5.288 | 3,744,200 |
| 2021-10-28 | 5.490 | 5.520 | 5.240 | 5.430 | 5.230 | 5,353,353 |
| 2021-10-27 | 5.620 | 5.670 | 5.310 | 5.390 | 5.191 | 5,005,900 |
| 2021-10-26 | 5.710 | 5.720 | 5.610 | 5.610 | 5.403 | 2,752,545 |
| 2021-10-25 | 5.790 | 5.790 | 5.620 | 5.730 | 5.519 | 3,080,300 |
| 2021-10-22 | 5.940 | 5.960 | 5.760 | 5.790 | 5.577 | 3,148,310 |
| 2021-10-21 | 6.000 | 6.060 | 5.840 | 5.940 | 5.721 | 3,817,100 |
| 2021-10-20 | 6.040 | 6.040 | 5.810 | 5.940 | 5.721 | 5,177,145 |
| 2021-10-19 | 5.800 | 5.990 | 5.760 | 5.960 | 5.740 | 4,692,080 |
| 2021-10-18 | 5.770 | 5.970 | 5.650 | 5.800 | 5.586 | 6,471,100 |
| 2021-10-15 | 5.750 | 5.870 | 5.600 | 5.690 | 5.480 | 4,721,234 |
| 2021-10-14 | 5.690 | 5.890 | 5.510 | 5.820 | 5.605 | 5,044,100 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1020 CNY |
| 2022-06-29 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.