Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.610	22.480	21.610	21.960	21.960	6,152,020
2023-10-31	21.910	22.690	21.630	21.900	21.900	7,422,820
2023-10-30	21.100	22.220	21.060	22.120	22.120	9,265,213
2023-10-27	21.230	21.420	20.700	21.290	21.290	5,863,920
2023-10-26	21.500	21.510	20.850	21.280	21.280	6,600,949
2023-10-25	21.650	22.080	21.510	21.580	21.580	8,094,252
2023-10-24	20.780	21.860	20.600	21.480	21.480	10,970,460
2023-10-23	21.500	21.820	20.250	20.380	20.380	9,849,593
2023-10-20	23.010	23.070	21.800	21.820	21.820	11,177,372
2023-10-19	23.800	24.070	23.150	23.160	23.160	7,982,100
2023-10-18	24.850	24.850	23.000	23.790	23.790	9,752,936
2023-10-17	24.650	25.560	24.650	24.980	24.980	8,407,616
2023-10-16	25.000	25.370	24.520	24.680	24.680	10,234,450
2023-10-13	24.580	26.980	24.220	25.370	25.370	16,816,152
2023-10-12	25.600	25.650	24.450	24.680	24.680	12,398,916
2023-10-11	25.610	26.120	25.360	25.650	25.650	11,074,300
2023-10-10	25.180	26.490	25.180	25.940	25.940	14,413,115
2023-10-09	25.610	25.750	24.880	25.050	25.050	10,693,304
2023-09-28	26.260	26.360	25.600	25.730	25.730	10,519,441
2023-09-27	25.960	26.420	25.530	26.020	26.020	13,596,170
2023-09-26	26.770	27.150	26.180	26.430	26.430	16,546,487
2023-09-25	27.550	28.000	26.700	26.770	26.770	21,179,848
2023-09-22	26.790	28.490	26.360	27.780	27.780	29,838,185
2023-09-21	26.020	27.920	25.560	27.290	27.290	29,299,577
2023-09-20	25.890	26.890	25.890	26.010	26.010	17,439,898
2023-09-19	26.290	27.470	26.290	26.690	26.690	28,322,942
2023-09-18	26.000	27.000	25.290	26.280	26.280	34,692,625
2023-09-15	23.810	26.070	23.810	26.070	26.070	12,712,496
2023-09-14	23.800	24.270	23.500	23.700	23.700	10,773,324
2023-09-13	24.620	25.330	23.780	24.010	24.010	18,107,737
2023-09-12	25.420	26.480	25.090	25.130	25.130	30,612,518
2023-09-11	23.690	25.420	23.340	25.420	25.420	8,306,519
2023-09-08	23.980	24.290	23.080	23.110	23.110	9,247,201
2023-09-07	24.500	24.900	23.860	23.880	23.880	10,466,441
2023-09-06	25.060	25.060	24.260	24.410	24.410	8,609,676
2023-09-05	25.600	25.600	24.750	25.030	25.030	9,277,074
2023-09-04	25.670	25.800	25.300	25.610	25.610	10,271,528
2023-09-01	25.890	26.030	25.000	25.620	25.620	16,792,966
2023-08-31	26.160	26.960	25.380	25.410	25.410	27,459,708
2023-08-30	23.840	26.160	23.550	26.160	26.160	17,256,369
2023-08-29	22.600	23.900	22.600	23.780	23.780	11,499,647
2023-08-28	24.230	24.540	23.250	23.250	23.250	10,679,690
2023-08-25	24.490	24.490	23.200	23.300	23.300	13,230,293
2023-08-24	24.740	25.350	24.560	24.680	24.680	12,694,768
2023-08-23	25.320	25.500	24.600	24.650	24.650	11,446,820
2023-08-22	24.900	25.630	24.500	25.610	25.610	14,821,069
2023-08-21	25.000	25.670	24.680	24.860	24.860	14,078,880
2023-08-18	26.350	27.400	25.070	25.080	25.080	17,616,093
2023-08-17	26.340	26.980	25.200	26.320	26.320	19,557,057
2023-08-16	28.100	28.840	26.140	26.530	26.530	25,711,729
2023-08-15	29.110	30.240	28.210	28.400	28.400	30,710,650
2023-08-14	27.780	28.950	27.220	28.940	28.940	28,567,642
2023-08-11	28.700	30.490	28.040	29.330	29.330	46,046,979
2023-08-10	25.810	28.310	25.650	28.310	28.310	27,095,354
2023-08-09	26.910	26.910	25.610	25.740	25.740	17,106,887
2023-08-08	26.150	27.700	25.840	27.200	27.200	25,209,119
2023-08-07	25.750	26.560	25.720	26.250	26.250	15,344,648
2023-08-04	25.420	25.950	25.300	25.690	25.690	8,725,392
2023-08-03	25.590	25.810	25.150	25.410	25.410	7,330,749
2023-08-02	25.670	25.790	25.300	25.610	25.610	6,217,524

← NewerPage 13 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.