Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.760	15.890	15.310	15.570	15.570	4,111,620
2024-04-29	15.200	15.770	15.200	15.710	15.710	5,192,087
2024-04-26	14.900	15.270	14.790	15.170	15.170	4,649,091
2024-04-25	14.690	14.950	14.550	14.910	14.910	3,813,257
2024-04-24	14.580	14.850	14.460	14.780	14.780	3,804,951
2024-04-23	14.300	14.650	14.250	14.600	14.600	4,601,356
2024-04-22	14.340	14.470	13.910	14.190	14.190	3,814,523
2024-04-19	14.740	14.820	14.330	14.350	14.350	4,749,715
2024-04-18	15.010	15.200	14.410	14.830	14.830	6,260,386
2024-04-17	14.120	15.830	14.000	15.260	15.260	9,797,418
2024-04-16	16.700	16.700	15.200	15.200	15.200	3,264,000
2024-04-15	17.170	18.350	16.000	16.890	16.890	11,666,248
2024-04-12	16.450	16.710	16.200	16.680	16.680	4,481,571
2024-04-11	15.980	16.720	15.910	16.410	16.410	4,187,490
2024-04-10	16.770	16.770	15.950	16.210	16.210	4,643,105
2024-04-09	16.510	16.860	16.500	16.790	16.790	3,784,900
2024-04-08	17.220	17.220	16.600	16.630	16.630	4,983,028
2024-04-03	18.100	18.200	17.160	17.220	17.220	7,845,939
2024-04-02	19.080	19.220	18.000	18.150	18.150	10,927,704
2024-04-01	19.100	20.200	19.070	19.200	19.200	12,314,110
2024-03-29	19.500	19.670	18.700	18.990	18.990	11,884,720
2024-03-28	18.310	20.570	18.310	19.940	19.940	23,109,789
2024-03-27	18.790	19.500	18.480	18.700	18.700	10,498,749
2024-03-26	18.820	18.940	17.920	18.790	18.790	7,376,390
2024-03-25	19.990	20.000	18.750	18.760	18.760	9,143,707
2024-03-22	19.800	20.300	19.010	19.980	19.980	14,227,513
2024-03-21	19.600	20.020	19.430	19.740	19.740	10,369,565
2024-03-20	19.200	19.620	19.110	19.490	19.490	11,681,007
2024-03-19	19.130	19.400	18.970	19.010	19.010	7,541,325
2024-03-18	18.640	19.100	18.610	19.070	19.070	8,604,619
2024-03-15	18.620	18.970	18.310	18.620	18.620	6,159,552
2024-03-14	18.780	18.950	18.020	18.440	18.440	10,193,777
2024-03-13	19.400	19.530	18.720	19.070	19.070	16,193,918
2024-03-12	19.250	20.500	19.250	19.300	19.300	20,175,144
2024-03-11	18.740	19.910	18.150	19.080	19.080	19,914,752
2024-03-08	17.900	18.660	17.710	18.590	18.590	9,304,144
2024-03-07	18.110	18.370	17.580	17.930	17.930	9,155,563
2024-03-06	18.160	18.850	18.060	18.300	18.300	9,646,915
2024-03-05	18.800	19.200	18.270	18.590	18.590	15,270,537
2024-03-04	17.970	19.570	17.130	18.870	18.870	17,200,678
2024-03-01	17.590	18.500	17.350	17.910	17.910	16,778,126
2024-02-29	15.900	17.930	15.800	17.770	17.770	19,258,456
2024-02-28	18.450	18.800	16.280	16.300	16.300	13,131,883
2024-02-27	17.030	18.160	17.000	18.090	18.090	9,487,533
2024-02-26	17.170	17.550	16.650	17.260	17.260	10,256,534
2024-02-23	16.450	17.200	16.040	17.160	17.160	13,201,552
2024-02-22	15.480	16.410	15.480	16.340	16.340	12,046,992
2024-02-21	15.200	16.210	14.890	15.520	15.520	13,211,242
2024-02-20	14.510	15.960	14.500	15.860	15.860	14,483,627
2024-02-19	13.570	14.510	13.570	14.510	14.510	7,797,357
2024-02-08	12.110	13.250	11.160	13.190	13.190	10,540,939
2024-02-07	13.400	13.490	12.070	12.090	12.090	11,204,490
2024-02-06	13.400	14.250	12.730	13.410	13.410	9,805,220
2024-02-05	15.510	15.660	14.140	14.140	14.140	5,434,058
2024-02-02	16.420	17.230	15.010	15.710	15.710	6,110,247
2024-02-01	16.500	16.910	15.990	16.420	16.420	5,205,440
2024-01-31	17.610	18.050	16.520	16.530	16.530	6,035,048
2024-01-30	18.500	18.580	17.830	17.880	17.880	3,813,040
2024-01-29	19.650	19.710	18.600	18.600	18.600	5,337,040
2024-01-26	19.450	20.400	19.350	19.660	19.660	8,999,960

← NewerPage 11 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.