Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.850	29.920	28.080	28.980	20.632	29,874,399
2023-02-03	27.980	30.780	27.840	30.780	21.913	27,693,612
2023-02-02	27.160	28.330	27.010	27.980	19.920	19,716,921
2023-02-01	26.260	27.490	25.830	27.160	19.336	17,825,287
2023-01-31	25.220	26.450	24.730	26.430	18.816	16,107,940
2023-01-30	26.000	26.080	25.400	25.530	18.176	12,766,891
2023-01-20	25.100	25.460	24.880	25.170	17.919	9,258,519
2023-01-19	24.880	25.380	24.490	24.980	17.784	11,087,888
2023-01-18	24.890	25.490	24.500	24.950	17.763	13,547,548
2023-01-17	25.920	26.390	24.900	24.940	17.756	16,466,570
2023-01-16	27.510	27.510	25.550	25.720	18.311	21,779,228
2023-01-13	29.000	29.090	27.550	27.740	19.749	21,878,960
2023-01-12	29.520	30.500	28.520	29.730	21.166	27,048,756
2023-01-11	32.000	32.520	29.130	29.500	21.002	36,037,670
2023-01-10	28.160	30.980	28.160	30.980	22.056	31,980,309
2023-01-09	28.060	28.280	27.170	28.160	20.048	17,546,426
2023-01-06	29.780	30.100	27.590	27.690	19.713	29,198,674
2023-01-05	29.570	31.700	28.680	29.860	21.258	37,500,719
2023-01-04	30.620	32.300	28.360	30.410	21.650	50,029,987
2023-01-03	27.240	29.360	27.170	29.360	20.902	36,165,886
2022-12-30	23.620	26.690	23.620	26.690	19.002	25,668,255
2022-12-29	26.380	28.600	24.130	24.260	17.272	27,210,421
2022-12-28	26.680	26.860	25.800	26.800	19.080	21,247,623
2022-12-27	27.290	27.460	26.210	27.090	19.286	27,935,062
2022-12-26	29.420	29.500	26.480	28.100	20.005	34,507,632
2022-12-23	26.000	29.400	25.680	29.400	20.931	44,229,074
2022-12-22	24.900	27.560	24.630	26.730	19.030	36,410,533
2022-12-21	23.900	25.580	23.330	25.050	17.834	24,089,963
2022-12-20	26.190	26.800	24.360	24.670	17.563	31,328,369
2022-12-19	23.490	25.640	23.100	25.640	18.254	26,698,744
2022-12-16	24.000	24.000	22.900	23.310	16.595	22,282,255
2022-12-15	24.060	26.810	23.500	24.800	17.656	31,083,245
2022-12-14	23.310	24.460	23.300	24.420	17.385	22,780,679
2022-12-13	23.820	24.190	23.160	23.300	16.588	14,217,877
2022-12-12	23.760	23.940	23.450	23.850	16.980	8,677,848
2022-12-09	23.660	23.840	23.310	23.710	16.880	11,660,593
2022-12-08	24.380	24.640	23.280	23.600	16.802	21,313,086
2022-12-07	24.800	25.410	24.600	24.760	17.627	15,457,142
2022-12-06	24.620	25.220	24.320	25.110	17.877	16,463,669
2022-12-05	25.330	25.570	24.210	24.810	17.663	24,885,817
2022-12-02	25.500	27.250	25.280	26.020	18.524	33,794,209
2022-12-01	25.480	26.110	25.010	25.530	18.176	25,045,886
2022-11-30	25.030	26.720	24.060	26.210	18.660	33,254,909
2022-11-29	25.100	26.360	25.080	25.600	18.225	28,390,497
2022-11-28	24.670	25.460	24.670	25.320	18.026	14,930,203
2022-11-25	25.530	25.640	24.920	25.200	17.941	20,158,069
2022-11-24	25.830	26.340	24.910	25.780	18.354	30,910,971
2022-11-23	27.040	27.610	26.210	26.210	18.660	30,495,325
2022-11-22	30.500	32.500	29.120	29.120	20.731	27,134,889
2022-11-21	32.360	35.660	32.360	32.360	23.038	39,507,336
2022-11-18	35.960	35.960	35.960	35.960	25.601	0
2022-11-17	35.960	35.960	35.960	35.960	25.601	0
2022-11-16	35.960	35.960	35.960	35.960	25.601	0
2022-11-15	35.960	35.960	35.960	35.960	25.601	0
2022-11-14	35.960	35.960	35.960	35.960	25.601	0
2022-11-11	34.880	36.200	34.110	35.960	25.601	54,298,846
2022-11-10	29.010	32.910	28.450	32.910	23.430	30,935,091
2022-11-09	29.440	30.750	27.700	29.920	21.301	42,192,389
2022-11-08	29.450	29.450	28.000	29.450	20.966	27,947,481
2022-11-07	24.770	26.770	24.500	26.770	19.058	28,947,951

← NewerPage 16 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.