Changjiang Pharmaceutical Group Co., Ltd. (300391.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 3.3700 | 3.5100 | 3.3500 | 3.5000 | 3.5000 | 8,154,200 |
| 28 May 2024 | 3.4100 | 3.5100 | 3.3400 | 3.3900 | 3.3900 | 7,497,600 |
| 27 May 2024 | 3.3800 | 3.4800 | 3.3200 | 3.4100 | 3.4100 | 6,452,600 |
| 24 May 2024 | 3.3700 | 3.4400 | 3.2800 | 3.3900 | 3.3900 | 7,105,800 |
| 23 May 2024 | 3.5300 | 3.5600 | 3.3500 | 3.3700 | 3.3700 | 7,932,750 |
| 22 May 2024 | 3.4500 | 3.5600 | 3.4000 | 3.5400 | 3.5400 | 9,741,900 |
| 21 May 2024 | 3.5600 | 3.5700 | 3.3500 | 3.4200 | 3.4200 | 13,098,392 |
| 20 May 2024 | 3.8300 | 3.8400 | 3.5200 | 3.5300 | 3.5300 | 15,292,350 |
| 17 May 2024 | 3.5900 | 3.7800 | 3.5900 | 3.7700 | 3.7700 | 13,678,300 |
| 16 May 2024 | 3.5500 | 3.6300 | 3.5200 | 3.5800 | 3.5800 | 8,484,350 |
| 15 May 2024 | 3.6100 | 3.6400 | 3.4900 | 3.5100 | 3.5100 | 10,990,975 |
| 14 May 2024 | 3.6100 | 3.7300 | 3.5700 | 3.6100 | 3.6100 | 12,073,226 |
| 13 May 2024 | 3.7900 | 3.8300 | 3.5800 | 3.6100 | 3.6100 | 14,094,652 |
| 10 May 2024 | 4.2400 | 4.2800 | 3.7800 | 3.8300 | 3.8300 | 20,694,900 |
| 09 May 2024 | 3.9900 | 4.3600 | 3.9700 | 4.2200 | 4.2200 | 17,425,630 |
| 08 May 2024 | 4.0900 | 4.1300 | 3.9400 | 3.9600 | 3.9600 | 14,246,904 |
| 07 May 2024 | 3.8100 | 4.0900 | 3.7800 | 4.0400 | 4.0400 | 20,083,711 |
| 06 May 2024 | 3.7200 | 3.9500 | 3.7200 | 3.8200 | 3.8200 | 21,626,227 |
| 30 Apr 2024 | 4.2600 | 4.2700 | 3.9800 | 4.0500 | 4.0500 | 14,470,506 |
| 29 Apr 2024 | 3.9700 | 4.2700 | 3.9300 | 4.2700 | 4.2700 | 12,234,930 |
| 26 Apr 2024 | 4.1300 | 4.1900 | 3.9000 | 3.9700 | 3.9700 | 12,931,300 |
| 25 Apr 2024 | 4.1000 | 4.1900 | 4.0100 | 4.1600 | 4.1600 | 6,447,250 |
| 24 Apr 2024 | 3.8900 | 4.0600 | 3.8300 | 4.0400 | 4.0400 | 6,906,346 |
| 23 Apr 2024 | 3.6600 | 3.8900 | 3.6600 | 3.8500 | 3.8500 | 8,536,200 |
| 22 Apr 2024 | 3.7800 | 3.8000 | 3.6000 | 3.6600 | 3.6600 | 9,341,600 |
| 19 Apr 2024 | 3.8500 | 3.9300 | 3.7200 | 3.8200 | 3.8200 | 7,695,976 |
| 18 Apr 2024 | 3.9400 | 3.9800 | 3.6500 | 3.8300 | 3.8300 | 10,915,300 |
| 17 Apr 2024 | 3.4900 | 3.8800 | 3.4900 | 3.8800 | 3.8800 | 13,872,100 |
| 16 Apr 2024 | 3.9700 | 4.0000 | 3.4100 | 3.4100 | 3.4100 | 16,309,319 |
| 15 Apr 2024 | 4.6000 | 4.6400 | 4.0000 | 4.1200 | 4.1200 | 15,312,500 |
| 12 Apr 2024 | 4.7800 | 4.8100 | 4.6100 | 4.6500 | 4.6500 | 4,749,250 |
| 11 Apr 2024 | 4.6800 | 4.8200 | 4.5700 | 4.7500 | 4.7500 | 5,916,713 |
| 10 Apr 2024 | 4.9100 | 4.9100 | 4.6500 | 4.7000 | 4.7000 | 6,514,900 |
| 09 Apr 2024 | 4.7100 | 4.9300 | 4.6500 | 4.9200 | 4.9200 | 8,666,125 |
| 08 Apr 2024 | 4.9500 | 4.9600 | 4.6600 | 4.7000 | 4.7000 | 9,528,400 |
| 03 Apr 2024 | 5.1300 | 5.1300 | 4.8500 | 4.9600 | 4.9600 | 9,754,500 |
| 02 Apr 2024 | 5.2700 | 5.2700 | 5.0800 | 5.1200 | 5.1200 | 8,003,757 |
| 01 Apr 2024 | 5.1000 | 5.2500 | 5.0500 | 5.2500 | 5.2500 | 13,033,075 |
| 29 Mar 2024 | 5.1500 | 5.2000 | 5.0300 | 5.0700 | 5.0700 | 7,547,475 |
| 28 Mar 2024 | 5.4000 | 5.4200 | 5.0500 | 5.2600 | 5.2600 | 17,789,805 |
| 27 Mar 2024 | 5.1600 | 5.4900 | 5.1300 | 5.3400 | 5.3400 | 17,239,350 |
| 26 Mar 2024 | 5.1600 | 5.1900 | 5.0300 | 5.1600 | 5.1600 | 6,785,363 |
| 25 Mar 2024 | 5.3300 | 5.3300 | 5.1300 | 5.1300 | 5.1300 | 7,028,863 |
| 22 Mar 2024 | 5.4300 | 5.4900 | 5.2400 | 5.3100 | 5.3100 | 8,565,339 |
| 21 Mar 2024 | 5.5100 | 5.5400 | 5.3500 | 5.4400 | 5.4400 | 8,647,713 |
| 20 Mar 2024 | 5.5100 | 5.5500 | 5.4200 | 5.4800 | 5.4800 | 8,614,869 |
| 19 Mar 2024 | 5.6100 | 5.6600 | 5.4800 | 5.5000 | 5.5000 | 13,755,022 |
| 18 Mar 2024 | 5.4700 | 5.7200 | 5.3200 | 5.6600 | 5.6600 | 22,003,897 |
| 15 Mar 2024 | 5.5000 | 5.7400 | 5.3200 | 5.4700 | 5.4700 | 18,692,016 |
| 14 Mar 2024 | 5.7800 | 5.8900 | 5.3800 | 5.5000 | 5.5000 | 22,849,968 |
| 13 Mar 2024 | 6.2700 | 6.2700 | 5.7500 | 5.7900 | 5.7900 | 36,466,002 |
| 12 Mar 2024 | 4.8100 | 5.8000 | 4.8100 | 5.8000 | 5.8000 | 7,877,030 |
| 11 Mar 2024 | 4.5800 | 4.8300 | 4.5800 | 4.8300 | 4.8300 | 7,265,643 |
| 08 Mar 2024 | 4.5800 | 4.6200 | 4.4800 | 4.5800 | 4.5800 | 4,041,230 |
| 07 Mar 2024 | 4.6200 | 4.7100 | 4.4800 | 4.5300 | 4.5300 | 5,614,150 |
| 06 Mar 2024 | 4.6300 | 4.7300 | 4.5300 | 4.6200 | 4.6200 | 4,960,700 |
| 05 Mar 2024 | 4.8000 | 4.8200 | 4.5700 | 4.6300 | 4.6300 | 6,849,616 |
| 04 Mar 2024 | 4.8000 | 4.9100 | 4.7300 | 4.7800 | 4.7800 | 7,839,600 |
| 01 Mar 2024 | 4.7500 | 4.8600 | 4.6600 | 4.7800 | 4.7800 | 7,876,400 |
| 29 Feb 2024 | 4.3700 | 4.7400 | 4.3700 | 4.7400 | 4.7400 | 14,211,027 |
| 28 Feb 2024 | 5.2000 | 5.4400 | 4.4900 | 4.5200 | 4.5200 | 18,754,800 |
| 27 Feb 2024 | 5.0800 | 5.1600 | 4.9900 | 5.1500 | 5.1500 | 8,782,900 |
| 26 Feb 2024 | 5.1100 | 5.2500 | 4.9800 | 5.0800 | 5.0800 | 14,777,239 |
| 23 Feb 2024 | 4.5900 | 5.0800 | 4.5800 | 5.0500 | 5.0500 | 14,558,800 |
| 22 Feb 2024 | 4.4800 | 4.6300 | 4.3700 | 4.6100 | 4.6100 | 11,092,050 |
| 21 Feb 2024 | 4.1400 | 4.5700 | 4.1300 | 4.3800 | 4.3800 | 13,110,210 |
| 20 Feb 2024 | 3.8800 | 4.2400 | 3.8300 | 4.2000 | 4.2000 | 14,040,831 |
| 19 Feb 2024 | 3.4900 | 3.9400 | 3.4900 | 3.9000 | 3.9000 | 20,691,828 |
| 08 Feb 2024 | 3.0500 | 3.6400 | 2.7600 | 3.6000 | 3.6000 | 27,160,066 |
| 07 Feb 2024 | 4.0000 | 4.0000 | 3.1500 | 3.1600 | 3.1600 | 24,798,954 |
| 06 Feb 2024 | 3.6100 | 4.5000 | 3.6100 | 3.9400 | 3.9400 | 17,215,902 |
| 05 Feb 2024 | 5.0200 | 5.0300 | 4.0500 | 4.0600 | 4.0600 | 15,885,600 |
| 02 Feb 2024 | 5.6700 | 5.6700 | 4.8100 | 5.0600 | 5.0600 | 11,793,516 |
| 01 Feb 2024 | 5.8200 | 5.8300 | 5.3600 | 5.4900 | 5.4900 | 9,113,800 |
| 31 Jan 2024 | 6.1500 | 6.1500 | 5.6600 | 5.7200 | 5.7200 | 6,890,400 |
| 30 Jan 2024 | 6.3600 | 6.4700 | 6.1400 | 6.1700 | 6.1700 | 4,943,400 |
| 29 Jan 2024 | 6.7900 | 6.8300 | 6.4300 | 6.4300 | 6.4300 | 4,561,450 |
| 26 Jan 2024 | 6.8300 | 7.0200 | 6.7600 | 6.8000 | 6.8000 | 4,885,700 |
| 25 Jan 2024 | 6.5100 | 6.8400 | 6.4900 | 6.8300 | 6.8300 | 6,394,200 |
| 24 Jan 2024 | 6.4400 | 6.6000 | 6.2600 | 6.5100 | 6.5100 | 6,560,316 |
| 23 Jan 2024 | 6.5700 | 6.9500 | 6.3000 | 6.4100 | 6.4100 | 6,766,900 |
| 22 Jan 2024 | 6.9100 | 6.9700 | 6.4900 | 6.5300 | 6.5300 | 6,190,850 |
| 19 Jan 2024 | 7.0900 | 7.1200 | 6.9600 | 6.9800 | 6.9800 | 3,726,550 |
| 18 Jan 2024 | 7.3300 | 7.3300 | 6.8500 | 7.0800 | 7.0800 | 5,473,850 |
| 17 Jan 2024 | 7.5000 | 7.5000 | 7.2200 | 7.2300 | 7.2300 | 2,476,200 |
| 16 Jan 2024 | 7.5100 | 7.5300 | 7.2900 | 7.4100 | 7.4100 | 3,419,919 |
| 15 Jan 2024 | 7.3700 | 7.5000 | 7.2700 | 7.4000 | 7.4000 | 3,189,444 |
| 12 Jan 2024 | 7.6300 | 7.6600 | 7.3200 | 7.3500 | 7.3500 | 3,789,082 |
| 11 Jan 2024 | 7.4200 | 7.6200 | 7.3700 | 7.6100 | 7.6100 | 3,833,275 |
| 10 Jan 2024 | 7.4800 | 7.5600 | 7.3800 | 7.4100 | 7.4100 | 2,536,700 |
| 09 Jan 2024 | 7.5800 | 7.5800 | 7.4000 | 7.4700 | 7.4700 | 3,055,700 |
| 08 Jan 2024 | 7.6800 | 7.7000 | 7.4600 | 7.5000 | 7.5000 | 3,324,000 |
| 05 Jan 2024 | 7.8500 | 7.8500 | 7.6000 | 7.6400 | 7.6400 | 3,102,725 |
| 04 Jan 2024 | 7.7900 | 7.8600 | 7.7300 | 7.7700 | 7.7700 | 3,045,850 |
| 03 Jan 2024 | 7.8300 | 7.9500 | 7.7900 | 7.8500 | 7.8500 | 4,558,400 |
| 02 Jan 2024 | 7.7600 | 7.9700 | 7.7500 | 7.8500 | 7.8500 | 4,081,200 |
| 29 Dec 2023 | 7.5900 | 7.7800 | 7.5200 | 7.7400 | 7.7400 | 3,406,500 |
| 28 Dec 2023 | 7.3000 | 7.6500 | 7.2400 | 7.6100 | 7.6100 | 6,985,900 |
| 27 Dec 2023 | 7.6100 | 7.6100 | 7.2000 | 7.3100 | 7.3100 | 5,336,100 |
| 26 Dec 2023 | 7.5800 | 7.5800 | 7.3800 | 7.4800 | 7.4800 | 4,919,200 |
| *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.