Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.010	17.880	15.650	17.750	17.750	15,911,885
2026-10-22	18.160	18.460	17.310	17.320	17.320	14,131,356
2026-10-21	18.160	18.970	17.310	18.190	18.190	16,780,100
2026-10-20	16.960	17.740	16.960	17.530	17.530	7,969,800
2026-10-19	16.900	17.620	16.660	17.130	17.130	10,169,100
2026-10-16	18.160	18.730	17.290	17.410	17.410	11,959,000
2026-10-15	17.520	18.890	17.520	17.880	17.880	16,022,800
2026-10-14	18.090	19.170	17.490	18.290	18.290	20,070,801
2026-10-13	17.490	18.300	17.110	18.090	18.090	12,250,300
2026-10-12	17.300	17.960	16.970	17.750	17.750	11,685,739
2026-10-09	16.550	17.480	15.880	17.380	17.380	7,851,200
2026-10-08	16.960	17.000	16.370	16.550	16.550	4,775,700
2026-09-30	17.580	17.600	16.860	16.860	16.860	5,177,600
2026-09-29	16.220	17.570	16.220	17.330	17.330	7,877,300
2026-09-28	17.300	17.300	16.450	16.530	16.530	4,728,332
2026-09-24	17.230	17.550	17.000	17.020	17.020	4,446,728
2026-09-23	17.930	17.960	17.340	17.340	17.340	7,720,840
2026-09-22	17.600	18.270	17.460	17.880	17.880	10,340,702
2026-09-21	17.000	18.360	16.930	17.470	17.470	11,387,830
2026-09-18	16.660	16.900	16.600	16.820	16.820	4,449,600
2026-09-17	16.300	16.770	16.300	16.670	16.670	4,734,700
2026-09-16	16.300	16.640	16.110	16.450	16.450	4,907,598
2026-09-15	16.930	17.040	16.340	16.400	16.400	4,178,200
2026-09-14	17.170	17.220	16.870	16.930	16.930	4,395,300
2026-09-11	17.280	17.440	16.870	17.200	17.200	4,809,112
2026-09-10	17.810	17.810	17.380	17.470	17.470	4,288,300
2026-09-09	18.210	18.210	17.680	17.810	17.810	6,436,650
2026-09-08	18.420	18.640	18.030	18.370	18.370	6,414,900
2026-09-07	18.220	18.490	18.020	18.210	18.210	7,217,503
2026-09-04	17.980	18.840	17.950	18.220	18.220	8,607,640
2026-09-03	18.440	18.740	17.870	17.950	17.950	7,935,720
2026-09-02	18.510	19.080	18.300	18.370	18.370	11,268,400
2026-09-01	17.920	19.380	17.850	18.760	18.760	18,871,969
2026-08-31	16.850	18.090	16.630	17.920	17.920	11,052,397
2026-08-28	17.380	17.490	17.020	17.060	17.060	4,957,650
2026-08-27	16.950	17.150	16.930	17.040	17.040	3,090,700
2026-08-26	17.000	17.230	16.830	17.040	17.040	3,371,840
2026-08-25	16.400	17.110	16.300	17.080	17.080	4,868,188
2026-08-24	16.810	16.860	16.270	16.500	16.500	3,749,188
2026-08-21	16.730	16.870	16.350	16.790	16.790	2,975,293
2026-08-20	16.950	17.040	16.560	16.870	16.870	3,894,600
2026-08-19	17.500	17.510	16.710	16.760	16.760	5,029,572
2026-08-18	18.000	18.010	17.380	17.580	17.580	4,852,950
2026-08-17	17.900	17.940	17.580	17.890	17.890	5,740,900
2026-08-14	18.070	18.380	17.460	17.840	17.840	9,279,500
2026-08-13	18.400	18.980	18.120	18.130	18.130	10,353,100
2026-08-12	18.400	18.770	18.030	18.490	18.490	8,795,000
2026-08-11	18.370	18.390	17.920	18.250	18.250	6,500,372
2026-08-10	18.040	18.420	17.680	18.410	18.410	8,942,721
2026-08-07	17.940	18.170	17.420	18.040	18.040	12,237,596
2026-08-06	18.000	18.660	17.860	18.130	18.130	13,507,909
2026-08-05	17.990	18.400	17.820	18.280	18.280	15,609,080
2026-08-04	17.480	18.460	17.400	18.230	18.230	22,910,590
2026-08-03	17.240	17.670	16.880	17.530	17.530	19,771,465
2026-07-31	16.020	17.860	16.020	17.360	17.360	25,948,076
2026-07-30	16.300	17.980	16.250	16.600	16.600	22,231,492
2026-07-29	16.800	16.800	16.030	16.430	16.430	16,891,400
2026-07-28	15.200	16.970	15.200	16.970	16.970	9,567,930
2026-07-27	14.680	15.540	14.490	15.430	15.430	6,566,200
2026-07-24	15.030	15.040	14.600	14.650	14.650	4,321,900

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.1400 CNY
2022-06-07	0.3080 CNY
2021-06-04	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.