Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	25.600	25.600	24.850	25.060	17.841	8,914,756
2023-05-04	26.350	26.410	25.200	25.630	18.247	10,847,032
2023-04-28	24.090	27.210	23.980	26.280	18.710	16,822,681
2023-04-27	23.760	25.650	23.280	24.920	17.741	14,139,146
2023-04-26	24.260	24.780	23.690	24.200	17.229	8,139,812
2023-04-25	25.420	25.500	23.570	24.080	17.143	10,766,089
2023-04-24	24.000	26.050	23.400	25.500	18.154	14,072,039
2023-04-21	25.810	25.880	24.070	24.120	17.172	11,254,549
2023-04-20	25.300	26.100	25.220	25.800	18.368	10,729,810
2023-04-19	25.010	25.860	25.000	25.520	18.169	10,771,320
2023-04-18	26.040	26.040	24.900	25.170	17.919	10,277,114
2023-04-17	27.660	27.700	25.820	25.820	18.382	17,156,742
2023-04-14	28.230	28.720	26.890	27.550	19.614	13,168,209
2023-04-13	29.010	30.000	28.390	28.620	20.376	14,915,941
2023-04-12	28.140	29.250	27.870	29.000	20.646	10,838,676
2023-04-11	28.040	28.900	27.770	28.290	20.141	9,769,323
2023-04-10	29.600	30.150	28.090	28.370	20.198	13,462,209
2023-04-07	30.020	30.550	29.050	30.200	21.500	11,109,028
2023-04-06	30.800	30.960	29.610	29.860	21.258	14,815,875
2023-04-04	32.200	32.600	30.960	31.220	22.227	18,332,512
2023-04-03	32.000	34.100	30.700	33.330	23.729	22,193,850
2023-03-31	31.020	32.800	30.200	32.500	23.138	16,756,552
2023-03-30	32.000	33.060	30.550	30.920	22.013	17,023,876
2023-03-29	31.510	32.800	31.100	31.670	22.547	22,042,277
2023-03-28	32.110	34.100	31.850	32.500	23.138	41,412,347
2023-03-27	30.270	31.340	29.230	31.000	22.070	31,715,038
2023-03-24	31.900	33.000	30.770	30.880	21.984	43,227,063
2023-03-23	28.340	30.500	28.250	30.000	21.358	26,303,216
2023-03-22	28.710	29.440	28.150	28.960	20.618	20,780,489
2023-03-21	27.000	28.650	26.380	28.150	20.041	14,531,423
2023-03-20	26.210	27.640	25.730	27.070	19.272	13,809,370
2023-03-17	25.450	26.500	25.400	26.050	18.546	10,596,616
2023-03-16	26.290	26.350	25.220	25.290	18.005	8,100,863
2023-03-15	27.000	27.000	26.190	26.270	18.702	10,588,501
2023-03-14	27.090	28.090	26.860	27.370	19.486	9,326,625
2023-03-13	28.200	28.400	26.760	27.290	19.429	10,168,685
2023-03-10	27.600	28.480	26.910	27.600	19.649	9,361,087
2023-03-09	28.450	28.670	27.500	27.850	19.827	10,085,383
2023-03-08	27.990	29.000	27.490	28.710	20.440	13,718,161
2023-03-07	28.170	29.500	28.150	28.310	20.155	13,652,598
2023-03-06	28.300	29.280	28.060	28.490	20.283	13,301,678
2023-03-03	29.000	29.720	27.550	28.280	20.133	18,108,652
2023-03-02	29.000	29.350	28.360	28.670	20.411	15,202,521
2023-03-01	27.200	29.820	27.150	28.980	20.632	23,895,443
2023-02-28	27.400	27.780	26.900	27.480	19.564	11,196,019
2023-02-27	27.810	29.100	27.190	27.770	19.770	14,133,595
2023-02-24	28.310	29.530	28.310	28.350	20.183	21,450,721
2023-02-23	28.500	28.650	27.510	27.730	19.742	10,486,660
2023-02-22	27.790	28.500	27.400	28.500	20.290	15,734,629
2023-02-21	28.390	28.700	27.360	27.740	19.749	16,751,207
2023-02-20	26.000	28.390	25.710	28.390	20.212	15,483,533
2023-02-17	27.170	27.370	25.680	25.810	18.375	12,337,746
2023-02-16	28.260	28.600	26.960	27.170	19.343	14,263,446
2023-02-15	28.220	28.850	28.000	28.640	20.390	11,571,610
2023-02-14	29.050	29.400	28.170	28.230	20.098	14,959,933
2023-02-13	28.180	30.300	28.180	29.460	20.974	18,754,870
2023-02-10	28.020	30.500	27.840	28.680	20.418	21,319,810
2023-02-09	28.000	28.590	27.070	28.480	20.276	16,794,842
2023-02-08	29.590	31.460	28.600	28.600	20.361	26,561,210
2023-02-07	28.420	28.800	27.800	28.700	20.432	16,923,939

← NewerPage 15 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.