Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,067.86 +966.85 (+1.49%) CMC Crypto 200
1,373.97 -8.69 (-0.63%)
ZhuZhou QianJin Pharmaceutical Co.,Ltd (600479.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 10.43 | 10.53 | 10.21 | 10.26 | 10.26 | 4,984,300 |
| 19 Jun 2024 | 10.58 | 10.59 | 10.37 | 10.43 | 10.43 | 4,807,320 |
| 18 Jun 2024 | 10.55 | 10.66 | 10.50 | 10.57 | 10.57 | 4,439,900 |
| 17 Jun 2024 | 10.81 | 10.93 | 10.52 | 10.57 | 10.57 | 7,336,934 |
| 14 Jun 2024 | 10.86 | 10.92 | 10.67 | 10.84 | 10.84 | 6,435,319 |
| 13 Jun 2024 | 11.13 | 11.13 | 10.82 | 10.92 | 10.92 | 6,632,270 |
| 12 Jun 2024 | 11.05 | 11.18 | 11.04 | 11.09 | 11.09 | 4,146,901 |
| 11 Jun 2024 | 11.17 | 11.23 | 10.94 | 11.12 | 11.12 | 5,486,589 |
| 07 Jun 2024 | 11.14 | 11.29 | 10.98 | 11.26 | 11.26 | 7,425,438 |
| 06 Jun 2024 | 11.20 | 11.25 | 10.93 | 11.11 | 11.11 | 9,051,663 |
| 05 Jun 2024 | 11.45 | 11.51 | 11.17 | 11.20 | 11.20 | 5,078,700 |
| 04 Jun 2024 | 11.33 | 11.53 | 11.25 | 11.48 | 11.48 | 4,867,660 |
| 03 Jun 2024 | 11.50 | 11.68 | 11.23 | 11.33 | 11.33 | 7,220,420 |
| 31 May 2024 | 11.51 | 11.64 | 11.36 | 11.54 | 11.54 | 9,869,477 |
| 30 May 2024 | 11.85 | 11.95 | 11.50 | 11.54 | 11.54 | 8,837,060 |
| 29 May 2024 | 11.89 | 11.89 | 11.67 | 11.87 | 11.87 | 5,975,792 |
| 28 May 2024 | 11.95 | 12.03 | 11.85 | 11.90 | 11.90 | 5,892,141 |
| 27 May 2024 | 12.08 | 12.34 | 11.92 | 12.00 | 12.00 | 7,017,681 |
| 24 May 2024 | 11.78 | 12.17 | 11.74 | 12.04 | 12.04 | 9,052,131 |
| 23 May 2024 | 11.86 | 12.12 | 11.76 | 11.82 | 11.82 | 5,942,221 |
| 22 May 2024 | 12.23 | 12.30 | 11.83 | 11.92 | 11.92 | 12,867,080 |
| 21 May 2024 | 11.80 | 12.50 | 11.80 | 12.30 | 12.30 | 21,617,763 |
| 20 May 2024 | 11.57 | 11.72 | 11.50 | 11.72 | 11.72 | 5,868,951 |
| 17 May 2024 | 11.69 | 11.75 | 11.30 | 11.57 | 11.57 | 9,221,270 |
| 16 May 2024 | 11.82 | 11.96 | 11.65 | 11.68 | 11.68 | 6,370,950 |
| 15 May 2024 | 11.91 | 12.19 | 11.84 | 11.85 | 11.85 | 9,091,180 |
| 14 May 2024 | 11.70 | 12.08 | 11.66 | 11.95 | 11.95 | 11,144,587 |
| 13 May 2024 | 11.67 | 11.72 | 11.52 | 11.67 | 11.67 | 8,043,533 |
| 10 May 2024 | 11.72 | 11.78 | 11.58 | 11.63 | 11.63 | 6,032,665 |
| 09 May 2024 | 11.52 | 11.72 | 11.45 | 11.66 | 11.66 | 5,612,133 |
| 08 May 2024 | 11.58 | 11.60 | 11.42 | 11.52 | 11.52 | 5,206,489 |
| 07 May 2024 | 11.73 | 11.76 | 11.50 | 11.59 | 11.59 | 8,675,428 |
| 06 May 2024 | 11.62 | 11.76 | 11.55 | 11.73 | 11.73 | 9,107,641 |
| 30 Apr 2024 | 11.35 | 11.65 | 11.33 | 11.55 | 11.55 | 8,448,743 |
| 29 Apr 2024 | 11.33 | 11.43 | 11.29 | 11.36 | 11.36 | 7,738,120 |
| 26 Apr 2024 | 11.37 | 11.53 | 11.27 | 11.34 | 11.34 | 6,606,500 |
| 25 Apr 2024 | 11.48 | 11.62 | 11.40 | 11.46 | 11.46 | 6,148,082 |
| 24 Apr 2024 | 11.52 | 11.65 | 11.42 | 11.53 | 11.53 | 5,740,082 |
| 23 Apr 2024 | 11.70 | 11.78 | 11.48 | 11.67 | 11.67 | 8,718,600 |
| 22 Apr 2024 | 11.50 | 11.83 | 11.46 | 11.72 | 11.72 | 12,035,560 |
| 19 Apr 2024 | 11.25 | 11.50 | 11.19 | 11.48 | 11.48 | 8,536,861 |
| 18 Apr 2024 | 11.12 | 11.42 | 11.12 | 11.30 | 11.30 | 9,645,221 |
| 17 Apr 2024 | 10.80 | 11.17 | 10.80 | 11.16 | 11.16 | 7,891,331 |
| 16 Apr 2024 | 11.13 | 11.17 | 10.83 | 10.84 | 10.84 | 8,637,144 |
| 15 Apr 2024 | 10.91 | 11.20 | 10.73 | 11.13 | 11.13 | 9,761,020 |
| 12 Apr 2024 | 10.85 | 10.97 | 10.75 | 10.91 | 10.91 | 7,934,785 |
| 11 Apr 2024 | 10.91 | 11.03 | 10.87 | 10.97 | 10.97 | 3,890,830 |
| 10 Apr 2024 | 11.05 | 11.10 | 10.87 | 11.00 | 11.00 | 4,832,096 |
| 09 Apr 2024 | 10.96 | 11.02 | 10.86 | 11.02 | 11.02 | 4,435,900 |
| 08 Apr 2024 | 11.08 | 11.17 | 10.98 | 10.98 | 10.98 | 5,503,300 |
| 03 Apr 2024 | 11.00 | 11.10 | 10.92 | 11.08 | 11.08 | 6,336,180 |
| 02 Apr 2024 | 10.97 | 11.01 | 10.85 | 11.01 | 11.01 | 5,414,320 |
| 01 Apr 2024 | 10.80 | 10.96 | 10.76 | 10.95 | 10.95 | 6,383,226 |
| 29 Mar 2024 | 10.61 | 10.68 | 10.58 | 10.80 | 10.80 | 1,673,600 |
| 28 Mar 2024 | 10.50 | 10.66 | 10.43 | 10.66 | 10.66 | 5,309,061 |
| 27 Mar 2024 | 10.54 | 10.65 | 10.49 | 10.50 | 10.50 | 4,398,401 |
| 26 Mar 2024 | 10.59 | 10.62 | 10.41 | 10.55 | 10.55 | 3,851,461 |
| 25 Mar 2024 | 10.55 | 10.76 | 10.53 | 10.57 | 10.57 | 5,814,521 |
| 22 Mar 2024 | 10.75 | 10.81 | 10.52 | 10.64 | 10.64 | 6,626,700 |
| 21 Mar 2024 | 10.66 | 10.87 | 10.63 | 10.81 | 10.81 | 7,269,680 |
| 20 Mar 2024 | 10.53 | 10.69 | 10.52 | 10.64 | 10.64 | 4,941,784 |
| 19 Mar 2024 | 10.60 | 10.66 | 10.51 | 10.60 | 10.60 | 5,822,287 |
| 18 Mar 2024 | 10.51 | 10.60 | 10.47 | 10.60 | 10.60 | 6,516,651 |
| 15 Mar 2024 | 10.40 | 10.52 | 10.36 | 10.51 | 10.51 | 4,016,488 |
| 14 Mar 2024 | 10.50 | 10.57 | 10.37 | 10.43 | 10.43 | 4,091,863 |
| 13 Mar 2024 | 10.48 | 10.50 | 10.35 | 10.47 | 10.47 | 5,554,234 |
| 12 Mar 2024 | 10.37 | 10.58 | 10.36 | 10.54 | 10.54 | 9,512,049 |
| 11 Mar 2024 | 10.23 | 10.33 | 10.20 | 10.31 | 10.31 | 5,295,680 |
| 08 Mar 2024 | 10.15 | 10.26 | 10.14 | 10.24 | 10.24 | 3,491,560 |
| 07 Mar 2024 | 10.26 | 10.33 | 10.16 | 10.17 | 10.17 | 5,509,820 |
| 06 Mar 2024 | 10.11 | 10.27 | 10.06 | 10.21 | 10.21 | 5,920,910 |
| 05 Mar 2024 | 10.21 | 10.25 | 10.14 | 10.16 | 10.16 | 4,715,200 |
| 04 Mar 2024 | 10.11 | 10.28 | 10.06 | 10.27 | 10.27 | 8,379,173 |
| 01 Mar 2024 | 10.09 | 10.16 | 10.06 | 10.11 | 10.11 | 6,489,640 |
| 29 Feb 2024 | 9.90 | 10.15 | 9.86 | 10.14 | 10.14 | 9,462,642 |
| 28 Feb 2024 | 10.28 | 10.41 | 9.89 | 9.98 | 9.98 | 11,148,980 |
| 27 Feb 2024 | 10.22 | 10.28 | 10.16 | 10.28 | 10.28 | 5,954,540 |
| 26 Feb 2024 | 10.17 | 10.40 | 10.12 | 10.23 | 10.23 | 6,614,221 |
| 23 Feb 2024 | 10.14 | 10.21 | 10.08 | 10.17 | 10.17 | 5,668,472 |
| 22 Feb 2024 | 9.98 | 10.13 | 9.95 | 10.13 | 10.13 | 6,516,971 |
| 21 Feb 2024 | 9.96 | 10.20 | 9.88 | 9.98 | 9.98 | 8,789,976 |
| 20 Feb 2024 | 9.85 | 10.09 | 9.80 | 10.05 | 10.05 | 8,795,421 |
| 19 Feb 2024 | 9.76 | 9.99 | 9.76 | 9.87 | 9.87 | 9,077,880 |
| 08 Feb 2024 | 9.38 | 9.79 | 9.37 | 9.75 | 9.75 | 10,795,940 |
| 07 Feb 2024 | 9.17 | 9.44 | 9.10 | 9.37 | 9.37 | 10,359,140 |
| 06 Feb 2024 | 8.75 | 9.40 | 8.67 | 9.22 | 9.22 | 10,626,218 |
| 05 Feb 2024 | 9.10 | 9.13 | 8.59 | 8.80 | 8.80 | 10,114,630 |
| 02 Feb 2024 | 9.53 | 9.61 | 8.97 | 9.22 | 9.22 | 9,125,991 |
| 01 Feb 2024 | 9.58 | 9.74 | 9.45 | 9.53 | 9.53 | 7,367,586 |
| 31 Jan 2024 | 9.89 | 9.94 | 9.59 | 9.60 | 9.60 | 8,018,090 |
| 30 Jan 2024 | 9.96 | 10.22 | 9.90 | 9.92 | 9.92 | 6,900,585 |
| 29 Jan 2024 | 10.14 | 10.27 | 9.98 | 10.00 | 10.00 | 5,525,150 |
| 26 Jan 2024 | 10.09 | 10.29 | 10.02 | 10.14 | 10.14 | 6,605,260 |
| 25 Jan 2024 | 9.76 | 10.10 | 9.72 | 10.10 | 10.10 | 7,629,681 |
| 24 Jan 2024 | 9.64 | 9.77 | 9.38 | 9.75 | 9.75 | 6,811,241 |
| 23 Jan 2024 | 9.64 | 9.67 | 9.41 | 9.62 | 9.62 | 8,532,006 |
| 22 Jan 2024 | 10.12 | 10.12 | 9.55 | 9.60 | 9.60 | 10,018,700 |
| 19 Jan 2024 | 10.09 | 10.24 | 10.06 | 10.13 | 10.13 | 7,421,320 |
| 18 Jan 2024 | 10.21 | 10.21 | 9.74 | 10.02 | 10.02 | 9,430,380 |
| 17 Jan 2024 | 10.36 | 10.50 | 10.21 | 10.22 | 10.22 | 4,803,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.