Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.010	26.050	25.520	25.650	25.650	6,178,600
2023-07-31	25.780	26.390	25.280	25.960	25.960	8,459,321
2023-07-28	26.260	26.680	25.720	25.770	25.770	7,910,398
2023-07-27	26.750	26.960	26.180	26.240	26.240	8,132,401
2023-07-26	28.430	28.430	26.530	26.730	26.730	16,034,983
2023-07-25	29.090	29.100	28.290	28.440	28.440	11,062,656
2023-07-24	28.400	29.270	28.110	28.650	28.650	7,731,269
2023-07-21	28.510	29.510	28.250	28.820	28.820	9,521,176
2023-07-20	29.240	29.360	28.370	28.610	28.610	9,335,076
2023-07-19	29.650	30.140	29.110	29.230	29.230	8,305,232
2023-07-18	31.400	31.400	29.410	29.470	29.470	11,602,611
2023-07-17	32.550	32.860	30.500	30.890	30.890	18,249,649
2023-07-14	30.600	33.950	30.600	32.790	32.790	25,576,777
2023-07-13	29.980	31.750	29.080	31.380	31.380	19,510,519
2023-07-12	31.800	31.800	29.600	29.730	29.730	13,903,104
2023-07-11	32.650	32.930	31.550	31.800	31.800	9,292,669
2023-07-10	32.500	33.490	32.100	32.370	32.370	11,347,866
2023-07-07	34.180	34.770	31.610	32.200	32.200	14,492,185
2023-07-06	33.860	35.300	33.600	34.460	34.460	10,449,894
2023-07-05	34.420	35.680	34.240	34.260	34.260	12,308,142
2023-07-04	32.750	36.500	32.750	35.510	35.510	22,248,121
2023-07-03	34.210	34.680	31.760	33.240	33.240	15,955,684
2023-06-30	32.360	33.890	31.740	33.130	33.130	17,049,124
2023-06-29	32.700	32.800	31.950	32.480	32.480	10,903,572
2023-06-28	33.370	33.500	30.900	32.400	32.400	14,566,014
2023-06-27	33.610	33.800	32.000	33.360	33.360	14,417,119
2023-06-26	37.100	37.190	33.560	33.560	33.560	16,088,938
2023-06-21	41.000	41.000	37.290	37.290	37.290	19,836,922
2023-06-20	42.620	42.990	40.200	41.430	41.430	21,168,099
2023-06-19	45.150	45.600	42.280	43.900	43.900	26,056,468
2023-06-16	39.700	44.360	39.280	44.360	44.360	16,941,035
2023-06-15	38.010	41.350	37.390	40.330	40.330	30,665,976
2023-06-14	35.610	39.380	35.610	39.380	39.380	30,703,654
2023-06-13	33.540	37.140	33.010	35.800	35.800	29,702,197
2023-06-12	34.670	35.710	33.000	33.760	33.760	17,961,773
2023-06-09	32.990	35.580	32.360	35.150	35.150	27,433,625
2023-06-08	34.500	35.980	32.190	33.950	33.950	26,763,572
2023-06-07	35.000	37.500	34.060	35.550	35.550	34,145,265
2023-06-06	34.010	36.620	34.010	35.200	35.200	18,943,621
2023-06-05	29.960	33.290	29.960	33.290	33.290	19,736,519
2023-06-02	41.750	42.470	38.000	42.470	30.236	28,257,115
2023-06-01	34.210	38.610	34.210	38.610	27.488	17,732,169
2023-05-31	35.200	37.500	35.000	35.100	24.989	26,531,787
2023-05-30	36.710	36.710	32.760	34.580	24.619	28,390,727
2023-05-29	33.340	34.440	32.500	34.440	24.519	14,429,326
2023-05-26	28.700	31.310	28.170	31.310	22.291	12,482,051
2023-05-25	28.980	29.490	27.770	28.460	20.262	12,622,668
2023-05-24	29.670	29.780	27.600	28.930	20.596	15,327,071
2023-05-23	30.810	31.430	29.850	29.910	21.294	7,691,138
2023-05-22	31.730	31.890	30.380	30.710	21.863	9,765,655
2023-05-19	30.750	32.100	30.300	31.730	22.590	15,948,014
2023-05-18	31.320	32.500	31.050	31.790	22.632	18,524,881
2023-05-17	31.820	31.940	30.180	30.760	21.899	23,908,490
2023-05-16	31.700	34.120	31.090	31.950	22.746	36,673,709
2023-05-15	28.980	31.720	27.750	31.720	22.582	39,375,716
2023-05-12	26.610	28.840	26.100	28.840	20.532	23,672,485
2023-05-11	24.950	26.860	24.900	26.220	18.667	18,316,876
2023-05-10	24.100	25.500	24.040	25.090	17.862	14,488,320
2023-05-09	24.800	25.090	24.000	24.040	17.115	8,215,743
2023-05-08	25.070	25.210	24.550	25.090	17.862	7,090,406

← NewerPage 14 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.