Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.500	19.800	19.250	19.260	9.661	3,235,803
2022-05-10	19.360	19.580	19.000	19.410	9.736	3,392,368
2022-05-09	19.160	20.450	19.160	19.560	9.811	4,246,967
2022-05-06	18.500	18.980	18.150	18.600	9.330	2,574,538
2022-05-05	18.500	19.080	18.300	18.840	9.450	4,241,949
2022-04-29	17.540	18.960	17.460	18.740	9.400	6,154,635
2022-04-28	19.060	20.000	18.420	18.420	9.239	2,991,156
2022-04-27	19.510	20.480	19.210	20.470	10.268	3,220,476
2022-04-26	21.400	21.470	20.010	20.160	10.112	3,299,346
2022-04-25	21.900	22.650	21.080	21.170	10.619	4,685,301
2022-04-22	23.070	23.400	22.060	22.170	11.120	3,463,437
2022-04-21	23.920	24.240	22.790	22.820	11.446	6,126,607
2022-04-20	24.970	25.440	24.140	24.220	12.149	8,579,312
2022-04-19	22.590	24.860	22.230	24.860	12.470	5,802,580
2022-04-18	22.340	22.770	21.630	22.600	11.336	1,720,840
2022-04-15	23.330	23.330	22.360	22.500	11.286	2,686,846
2022-04-14	23.500	23.770	23.330	23.370	11.722	1,632,444
2022-04-13	24.460	24.460	23.340	23.360	11.717	2,920,948
2022-04-12	23.990	24.650	23.650	24.460	12.269	3,024,476
2022-04-11	24.510	25.460	23.550	23.750	11.913	3,767,982
2022-04-08	26.360	26.700	24.730	24.730	12.404	5,640,135
2022-04-07	27.080	27.380	26.380	26.400	13.242	3,739,640
2022-04-06	27.800	28.640	27.300	27.380	13.734	6,748,985
2022-04-01	26.510	27.690	26.220	27.400	13.744	4,614,075
2022-03-31	25.870	26.780	25.670	26.590	13.337	2,866,500
2022-03-30	25.990	26.350	25.610	26.060	13.072	2,181,009
2022-03-29	26.720	27.170	25.760	26.060	13.072	3,380,451
2022-03-28	26.500	27.970	26.300	26.570	13.327	6,115,200
2022-03-25	25.870	26.760	25.800	25.930	13.006	2,426,401
2022-03-24	26.060	26.060	25.600	25.640	12.861	1,893,908
2022-03-23	26.930	26.930	26.000	26.160	13.122	2,145,690
2022-03-22	26.030	27.170	25.480	26.660	13.372	3,237,796
2022-03-21	25.560	26.600	25.350	26.030	13.056	2,564,160
2022-03-18	25.000	26.440	24.680	25.560	12.821	3,066,978
2022-03-17	24.850	25.380	24.660	24.810	12.445	1,837,117
2022-03-16	23.900	24.620	23.160	24.580	12.329	1,948,490
2022-03-15	25.050	25.050	23.640	23.680	11.878	1,982,124
2022-03-14	25.250	25.680	25.040	25.060	12.570	1,232,134
2022-03-11	25.000	25.470	24.450	25.420	12.751	1,258,712
2022-03-10	25.280	25.800	25.100	25.340	12.710	1,330,761
2022-03-09	25.230	25.300	23.820	24.930	12.505	2,072,974
2022-03-08	25.900	26.440	25.010	25.110	12.595	1,932,246
2022-03-07	26.420	26.540	25.850	25.990	13.036	1,351,537
2022-03-04	26.350	26.840	26.100	26.700	13.393	1,348,872
2022-03-03	26.990	27.200	26.350	26.460	13.272	1,177,920
2022-03-02	26.540	26.940	26.200	26.920	13.503	1,111,045
2022-03-01	26.340	26.680	25.910	26.590	13.337	1,452,869
2022-02-28	26.940	26.960	25.640	26.180	13.132	2,245,252
2022-02-25	27.240	27.650	26.760	26.850	13.468	2,750,468
2022-02-24	28.410	28.410	26.680	27.050	13.568	2,739,695
2022-02-23	27.940	28.550	27.900	28.410	14.250	1,882,229
2022-02-22	28.970	28.970	27.780	27.900	13.994	2,450,000
2022-02-21	28.690	29.200	28.300	28.970	14.531	2,426,950
2022-02-18	27.590	28.470	27.560	28.080	14.085	2,349,675
2022-02-17	28.730	28.770	27.550	27.880	13.984	3,759,770
2022-02-16	28.930	29.500	28.410	28.580	14.336	3,334,889
2022-02-15	28.490	28.700	27.810	28.000	14.045	1,859,922
2022-02-14	27.980	28.840	27.970	28.300	14.195	1,653,299
2022-02-11	29.320	30.060	27.900	28.450	14.270	3,976,056
2022-02-10	28.880	29.370	28.640	29.170	14.632	2,091,594

← NewerPage 19 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.