Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.670	14.800	14.490	14.540	14.540	6,849,200
2024-07-26	14.640	15.130	14.430	14.850	14.850	8,398,409
2024-07-25	14.310	15.150	13.950	14.650	14.650	8,806,149
2024-07-24	15.240	15.240	14.390	14.550	14.550	11,243,314
2024-07-23	15.330	16.500	15.070	15.560	15.560	17,857,064
2024-07-22	15.100	15.350	14.930	15.320	15.320	8,365,405
2024-07-19	15.110	15.510	15.010	15.060	15.060	10,012,738
2024-07-18	14.860	15.380	14.480	15.380	15.380	12,933,472
2024-07-17	15.300	15.860	15.010	15.230	15.230	15,342,951
2024-07-16	15.520	16.240	15.170	15.300	15.300	23,535,713
2024-07-15	13.990	15.520	13.660	15.520	15.520	14,581,572
2024-07-12	13.920	14.300	13.810	14.110	14.110	8,113,336
2024-07-11	14.000	14.070	13.650	14.050	14.050	9,346,867
2024-07-10	14.300	14.390	13.860	13.890	13.890	9,305,157
2024-07-09	14.270	14.340	13.810	14.290	14.290	12,034,629
2024-07-08	14.710	14.950	14.250	14.370	14.370	19,734,204
2024-07-05	12.970	14.230	12.760	14.230	14.230	6,707,140
2024-07-04	13.340	13.720	12.930	12.940	12.940	5,678,387
2024-07-03	13.990	14.050	13.480	13.490	13.490	7,648,600
2024-07-02	13.550	14.500	13.550	14.060	14.060	11,728,755
2024-07-01	13.190	13.320	12.840	13.210	13.210	2,882,480
2024-06-28	13.320	13.590	13.150	13.200	13.200	4,678,281
2024-06-27	13.380	13.960	13.170	13.450	13.450	5,786,800
2024-06-26	12.390	13.420	12.300	13.390	13.390	4,823,522
2024-06-25	12.420	12.670	12.250	12.440	12.440	2,588,706
2024-06-24	13.030	13.100	12.350	12.440	12.440	2,985,536
2024-06-21	13.230	13.310	12.920	13.020	13.020	1,936,708
2024-06-20	13.750	13.840	13.250	13.310	13.310	2,313,574
2024-06-19	13.890	14.100	13.790	13.790	13.790	2,040,800
2024-06-18	13.650	13.940	13.610	13.890	13.890	1,751,614
2024-06-17	13.760	13.980	13.680	13.710	13.710	1,919,400
2024-06-14	13.790	13.990	13.750	13.950	13.950	2,198,820
2024-06-13	13.810	14.080	13.740	13.920	13.920	2,957,052
2024-06-12	13.280	13.890	13.280	13.820	13.820	3,823,266
2024-06-11	13.100	13.340	12.650	13.260	13.260	2,637,544
2024-06-07	12.700	13.110	12.700	13.100	13.100	3,463,820
2024-06-06	13.570	13.690	12.310	12.600	12.600	5,954,557
2024-06-05	13.800	13.910	13.500	13.500	13.500	2,536,072
2024-06-04	14.380	14.510	13.600	13.830	13.830	4,938,544
2024-06-03	14.760	14.860	14.400	14.550	14.550	2,599,440
2024-05-31	14.420	14.880	14.400	14.750	14.750	3,054,912
2024-05-30	14.450	14.570	14.100	14.420	14.420	1,921,764
2024-05-29	14.460	14.690	14.400	14.450	14.450	1,848,288
2024-05-28	14.790	14.880	14.450	14.460	14.460	2,206,192
2024-05-27	14.840	15.050	14.340	14.790	14.790	2,635,798
2024-05-24	15.080	15.190	14.740	14.740	14.740	2,564,940
2024-05-23	15.570	15.670	15.100	15.110	15.110	3,248,791
2024-05-22	15.250	15.630	15.100	15.630	15.630	3,600,320
2024-05-21	15.400	15.630	15.250	15.270	15.270	2,606,400
2024-05-20	15.390	15.630	15.180	15.500	15.500	2,840,908
2024-05-17	15.380	15.500	15.130	15.410	15.410	2,961,840
2024-05-16	15.240	15.560	15.070	15.380	15.380	4,177,654
2024-05-15	15.250	15.800	15.010	15.230	15.230	4,209,772
2024-05-14	14.970	15.270	14.920	15.230	15.230	3,274,800
2024-05-13	15.070	15.190	14.660	14.800	14.800	3,667,978
2024-05-10	16.300	16.450	15.250	15.370	15.370	6,240,760
2024-05-09	15.430	15.920	15.430	15.870	15.870	4,225,109
2024-05-08	15.760	15.790	15.360	15.390	15.390	3,878,800
2024-05-07	15.780	16.150	15.750	15.910	15.910	4,116,522
2024-05-06	15.760	16.000	15.670	15.750	15.750	3,416,400

← NewerPage 10 of 21 · 1,212 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.