Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.000	24.340	23.230	24.340	17.328	15,668,844
2022-11-03	22.130	22.130	21.010	22.130	15.755	34,235,245
2022-11-02	20.120	20.120	20.120	20.120	14.324	6,933,726
2022-11-01	18.200	20.500	18.020	18.290	13.021	31,152,192
2022-10-31	18.060	18.980	18.020	18.980	13.512	16,109,830
2022-10-28	15.600	17.250	15.360	17.250	12.281	8,361,634
2022-10-27	15.210	16.640	15.210	15.680	11.163	7,431,818
2022-10-26	14.670	15.300	14.670	15.220	10.836	5,114,769
2022-10-25	15.000	15.010	14.340	14.690	10.458	6,510,861
2022-10-24	16.000	16.200	15.050	15.120	10.764	11,533,195
2022-10-21	17.690	18.250	16.100	16.340	11.633	15,486,276
2022-10-20	15.900	17.070	15.890	17.070	12.153	4,404,727
2022-10-19	15.620	15.870	15.210	15.520	11.049	3,600,465
2022-10-18	15.540	15.630	15.170	15.520	11.049	3,541,188
2022-10-17	14.710	15.520	14.710	15.470	11.014	3,930,701
2022-10-14	14.880	15.030	14.530	14.880	10.594	2,991,956
2022-10-13	14.380	14.900	14.290	14.680	10.451	3,037,137
2022-10-12	13.870	14.320	13.800	14.320	10.195	2,686,556
2022-10-11	13.750	14.000	13.520	13.880	9.882	2,195,624
2022-10-10	14.300	14.550	13.680	13.750	9.789	3,067,327
2022-09-30	14.280	14.460	14.010	14.180	10.095	1,508,780
2022-09-29	14.670	14.850	14.210	14.330	10.202	2,549,394
2022-09-28	15.150	15.200	14.490	14.500	10.323	3,871,672
2022-09-27	14.840	15.300	14.840	15.200	10.821	3,639,014
2022-09-26	16.000	16.000	14.840	14.840	10.565	5,652,175
2022-09-23	15.470	15.540	15.010	15.100	10.750	1,921,455
2022-09-22	15.600	15.750	15.420	15.460	11.007	1,756,619
2022-09-21	15.470	15.680	15.100	15.630	11.128	2,329,348
2022-09-20	15.370	15.510	15.320	15.460	11.007	2,439,719
2022-09-19	15.440	15.580	15.020	15.080	10.736	2,637,608
2022-09-16	15.980	16.090	15.310	15.350	10.928	3,275,284
2022-09-15	16.500	16.630	15.740	15.970	11.370	3,761,818
2022-09-14	16.480	16.780	16.340	16.500	11.747	2,481,512
2022-09-13	16.570	16.840	16.520	16.790	11.953	2,463,300
2022-09-09	16.500	16.640	16.260	16.590	11.811	2,838,501
2022-09-08	17.180	17.380	16.470	16.510	11.754	4,691,675
2022-09-07	17.620	17.630	17.080	17.190	12.238	4,189,808
2022-09-06	17.700	17.750	17.240	17.630	12.551	4,006,616
2022-09-05	18.280	18.300	17.480	17.690	12.594	6,777,696
2022-09-02	17.320	18.660	17.320	18.390	13.092	10,660,459
2022-09-01	17.330	17.770	17.010	17.500	12.459	6,238,083
2022-08-31	17.700	18.180	17.110	17.340	12.345	5,805,800
2022-08-30	17.490	18.190	17.490	17.770	12.651	4,933,954
2022-08-29	17.460	17.560	17.100	17.460	12.430	4,229,971
2022-08-26	17.700	18.130	17.440	17.560	12.502	5,972,590
2022-08-25	19.000	19.080	16.850	17.570	12.509	10,392,593
2022-08-24	18.790	19.340	18.680	18.720	13.327	9,706,026
2022-08-23	18.790	19.120	18.650	18.890	13.448	5,719,868
2022-08-22	18.650	19.150	18.570	18.960	13.498	8,014,512
2022-08-19	19.040	20.180	18.500	18.650	13.278	11,783,609
2022-08-18	19.670	19.720	18.810	18.990	13.520	11,244,223
2022-08-17	19.450	20.190	19.380	19.810	14.103	11,444,802
2022-08-16	20.000	20.060	19.330	19.660	13.997	8,754,137
2022-08-15	19.900	20.500	19.550	20.060	14.281	10,074,131
2022-08-12	19.700	21.260	19.320	20.150	14.346	19,181,177
2022-08-11	19.980	20.560	19.520	19.660	13.997	20,042,775
2022-08-10	19.900	21.440	18.850	20.370	14.502	30,082,511
2022-08-09	17.800	19.490	17.380	19.490	13.876	12,575,365
2022-08-08	17.800	17.870	17.450	17.720	12.615	4,402,400
2022-08-05	17.400	18.190	17.200	17.750	12.637	9,042,896

← NewerPage 17 of 21 · 1,219 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.