Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.470	19.920	18.250	19.430	19.430	7,725,880
2024-01-24	18.260	18.630	17.770	18.460	18.460	4,025,764
2024-01-23	18.100	18.380	17.750	18.330	18.330	4,397,769
2024-01-22	19.500	19.880	17.930	18.090	18.090	4,943,261
2024-01-19	19.450	19.960	19.400	19.500	19.500	4,882,820
2024-01-18	19.500	19.770	18.780	19.450	19.450	5,637,673
2024-01-17	20.180	20.240	19.530	19.590	19.590	3,832,600
2024-01-16	20.580	20.580	19.970	20.270	20.270	4,398,160
2024-01-15	20.530	20.820	20.350	20.620	20.620	2,790,440
2024-01-12	21.020	21.250	20.510	20.530	20.530	4,073,260
2024-01-11	20.320	21.120	20.320	21.060	21.060	5,957,289
2024-01-10	20.990	20.990	20.200	20.310	20.310	4,542,580
2024-01-09	21.100	21.550	20.730	20.980	20.980	5,009,000
2024-01-08	21.300	21.590	21.120	21.120	21.120	3,586,420
2024-01-05	22.210	22.270	21.280	21.440	21.440	6,636,149
2024-01-04	22.580	22.590	21.910	22.210	22.210	4,369,768
2024-01-03	22.210	22.760	22.030	22.600	22.600	6,939,931
2024-01-02	22.770	23.190	22.340	22.360	22.360	6,126,795
2023-12-29	21.800	22.850	21.650	22.750	22.750	9,190,889
2023-12-28	21.850	22.000	21.150	21.920	21.920	8,424,826
2023-12-27	21.910	22.330	21.600	21.800	21.800	7,135,816
2023-12-26	22.550	22.860	21.900	21.990	21.990	8,753,800
2023-12-25	23.000	23.300	22.140	22.540	22.540	11,529,967
2023-12-22	25.700	26.100	23.700	23.700	23.700	17,254,352
2023-12-21	24.890	26.660	24.170	26.330	26.330	20,926,681
2023-12-20	27.410	28.350	25.500	25.810	25.810	22,556,015
2023-12-19	26.390	27.680	26.050	27.550	27.550	29,229,754
2023-12-18	25.820	26.800	25.380	26.590	26.590	19,191,719
2023-12-15	25.610	26.320	24.910	25.970	25.970	13,116,496
2023-12-14	25.320	26.800	25.320	25.600	25.600	13,941,020
2023-12-13	25.850	25.970	25.260	25.290	25.290	6,872,128
2023-12-12	25.830	26.170	25.600	25.840	25.840	7,916,168
2023-12-11	25.300	26.180	25.020	25.970	25.970	11,097,301
2023-12-08	25.700	25.860	25.200	25.520	25.520	12,258,180
2023-12-07	25.610	26.430	25.470	25.920	25.920	21,695,120
2023-12-06	23.980	26.490	23.530	25.620	25.620	23,676,861
2023-12-05	25.120	25.160	24.020	24.080	24.080	9,930,143
2023-12-04	24.300	25.800	24.140	25.250	25.250	15,685,571
2023-12-01	23.230	24.890	23.220	24.620	24.620	16,759,000
2023-11-30	23.090	23.530	23.050	23.360	23.360	6,769,800
2023-11-29	23.610	23.720	23.200	23.220	23.220	6,877,982
2023-11-28	23.500	23.770	23.260	23.610	23.610	8,209,700
2023-11-27	23.460	24.260	23.310	23.530	23.530	12,519,928
2023-11-24	25.060	26.500	24.200	24.340	24.340	18,525,933
2023-11-23	27.000	27.350	24.830	25.420	25.420	23,864,254
2023-11-22	26.040	27.940	25.910	27.590	27.590	34,294,606
2023-11-21	25.850	26.980	25.600	26.490	26.490	26,061,264
2023-11-20	25.470	25.960	25.460	25.720	25.720	9,124,448
2023-11-17	26.500	26.700	25.550	25.750	25.750	13,327,760
2023-11-16	25.700	26.570	25.670	26.170	26.170	14,974,679
2023-11-15	26.290	26.800	25.860	25.950	25.950	11,456,378
2023-11-14	26.680	26.880	25.650	26.040	26.040	16,170,130
2023-11-13	26.860	27.770	26.500	26.620	26.620	20,792,936
2023-11-10	28.010	28.310	26.010	26.660	26.660	22,810,101
2023-11-09	28.210	29.630	27.180	27.560	27.560	40,500,875
2023-11-08	24.720	27.210	24.510	26.940	26.940	35,729,538
2023-11-07	24.430	24.920	23.980	24.740	24.740	19,422,810
2023-11-06	22.490	24.570	22.480	24.570	24.570	18,167,711
2023-11-03	22.000	22.410	21.500	22.340	22.340	8,114,088
2023-11-02	21.890	22.700	21.890	22.130	22.130	10,736,520

← NewerPage 12 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.