Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.370	17.220	16.370	17.060	12.146	6,243,076
2022-08-03	16.170	17.240	16.170	16.370	11.654	6,216,499
2022-08-02	17.200	17.290	16.150	16.240	11.562	8,859,737
2022-08-01	17.150	18.080	17.010	17.510	12.466	9,287,236
2022-07-29	17.280	17.760	16.910	17.290	12.309	10,199,005
2022-07-28	17.210	17.420	17.070	17.110	12.181	6,010,547
2022-07-27	17.050	17.420	16.980	17.210	12.252	5,842,188
2022-07-26	17.170	17.660	16.920	17.160	12.217	6,953,200
2022-07-25	17.050	17.440	16.800	17.010	12.110	7,838,661
2022-07-22	17.440	17.600	16.860	17.100	12.174	6,642,357
2022-07-21	17.760	18.280	17.260	17.310	12.324	15,912,589
2022-07-20	16.370	17.810	15.960	17.810	12.680	11,067,072
2022-07-19	15.690	16.600	15.020	16.190	11.526	8,023,997
2022-07-18	15.080	15.690	15.080	15.510	11.042	4,395,540
2022-07-15	15.930	16.000	15.180	15.180	10.807	7,073,836
2022-07-14	16.100	16.580	16.080	16.150	11.498	8,984,164
2022-07-13	17.250	17.900	16.560	16.580	11.804	16,305,363
2022-07-12	15.440	16.980	14.880	16.980	12.089	10,487,120
2022-07-11	15.740	15.760	15.250	15.440	10.992	3,001,336
2022-07-08	15.270	15.950	15.210	15.600	11.106	4,778,306
2022-07-07	15.610	15.990	15.220	15.270	10.871	3,997,705
2022-07-06	15.850	16.270	15.400	15.600	11.106	3,818,259
2022-07-05	16.340	16.660	15.660	15.850	11.284	4,974,250
2022-07-04	16.250	16.370	15.830	16.350	11.640	3,240,641
2022-07-01	16.510	16.790	16.190	16.240	11.562	4,308,472
2022-06-30	16.560	16.850	16.330	16.660	11.861	5,141,830
2022-06-29	16.820	17.210	16.400	16.410	11.683	6,929,714
2022-06-28	16.700	16.980	16.380	16.950	12.067	6,670,419
2022-06-27	16.650	17.380	16.650	16.930	12.053	8,890,492
2022-06-24	16.730	16.940	16.360	16.770	11.939	7,238,436
2022-06-23	16.560	16.860	16.450	16.790	11.953	8,052,930
2022-06-22	17.800	17.900	16.770	16.850	11.996	14,279,251
2022-06-21	17.360	19.310	17.050	17.920	12.758	20,763,647
2022-06-20	18.200	18.480	17.140	17.550	12.494	20,475,354
2022-06-17	16.920	18.150	16.610	18.150	12.922	13,706,886
2022-06-16	14.980	16.500	14.850	16.500	11.747	9,119,289
2022-06-15	15.190	15.550	14.880	15.000	10.679	4,263,296
2022-06-14	15.390	15.760	14.650	15.160	10.793	4,574,421
2022-06-13	14.890	15.770	14.840	15.470	11.014	5,279,859
2022-06-10	15.000	15.300	14.500	15.120	10.764	5,445,900
2022-06-09	15.860	15.970	15.140	15.210	10.829	6,098,582
2022-06-08	15.690	16.650	15.500	15.850	11.284	8,091,280
2022-06-07	16.200	16.300	15.580	15.670	11.156	5,172,147
2022-06-06	22.300	22.900	22.100	22.600	11.336	7,230,479
2022-06-02	22.550	22.650	21.570	22.330	11.201	7,597,191
2022-06-01	22.810	23.690	22.500	22.510	11.291	12,712,795
2022-05-31	23.880	24.690	22.710	23.240	11.657	19,087,951
2022-05-30	21.460	23.610	20.750	23.610	11.843	17,931,879
2022-05-27	23.100	24.350	21.340	21.460	10.764	21,904,881
2022-05-26	20.900	22.140	20.750	22.140	11.105	7,004,389
2022-05-25	18.300	20.130	18.290	20.130	10.097	7,733,705
2022-05-24	20.210	20.300	18.290	18.300	9.179	7,435,887
2022-05-23	19.840	20.650	19.700	20.060	10.062	7,571,832
2022-05-20	19.660	19.770	19.350	19.600	9.831	3,136,823
2022-05-19	19.400	19.550	19.170	19.350	9.706	3,165,125
2022-05-18	19.590	20.080	19.370	19.700	9.881	2,935,256
2022-05-17	19.750	19.910	19.100	19.340	9.701	2,213,114
2022-05-16	19.350	20.130	19.300	19.830	9.947	2,822,164
2022-05-13	19.310	19.500	18.970	19.290	9.676	1,622,684
2022-05-12	19.110	19.610	19.020	19.270	9.666	2,237,222

← NewerPage 18 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.