Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.900	15.210	14.680	14.830	14.830	6,365,900
2026-07-21	14.780	15.180	13.700	15.050	15.050	10,233,185
2026-07-20	15.390	15.820	14.570	14.980	14.980	9,246,040
2026-07-17	16.290	16.660	15.100	15.350	15.350	9,237,996
2026-07-16	15.910	16.550	15.800	16.300	16.300	8,018,500
2026-07-15	15.790	16.370	15.620	16.010	16.010	6,898,400
2026-07-14	15.660	15.860	15.150	15.800	15.800	6,785,700
2026-07-13	16.550	16.890	15.600	15.750	15.750	8,710,800
2026-07-10	16.060	17.400	15.940	16.780	16.780	12,929,200
2026-07-09	15.890	16.470	15.700	16.250	16.250	9,290,640
2026-07-08	16.190	16.410	15.870	16.100	16.100	7,920,337
2026-07-07	17.040	17.150	16.200	16.280	16.280	10,738,042
2026-07-06	17.480	17.940	16.880	16.880	16.880	15,302,960
2026-07-03	19.280	19.280	17.710	17.830	17.830	27,025,941
2026-07-02	18.500	19.680	18.360	19.680	19.680	6,509,321
2026-07-01	17.510	18.230	17.330	17.890	17.890	7,484,700
2026-06-30	17.310	18.260	17.080	17.680	17.680	7,703,200
2026-06-29	17.570	17.940	17.040	17.300	17.300	7,011,200
2026-06-26	18.080	18.130	17.310	17.680	17.680	7,474,020
2026-06-25	19.000	19.170	18.270	18.350	18.350	7,427,488
2026-06-24	19.500	19.630	18.800	19.190	19.190	7,067,364
2026-06-23	20.370	20.370	19.550	19.630	19.630	7,395,284
2026-06-22	20.100	20.600	19.770	20.570	20.570	10,242,328
2026-06-18	20.500	20.960	20.040	20.300	20.300	10,101,970
2026-06-17	21.310	21.310	20.370	20.490	20.490	10,077,850
2026-06-16	21.570	21.570	20.760	21.500	21.500	10,812,300
2026-06-15	21.680	22.600	21.410	21.780	21.780	11,458,200
2026-06-12	22.370	22.400	21.480	21.600	21.600	11,116,300
2026-06-11	22.460	22.650	21.500	21.920	21.920	13,282,400
2026-06-10	23.040	23.820	22.300	22.740	22.740	19,399,641
2026-06-09	21.620	23.540	21.110	23.540	23.540	12,006,078
2026-06-08	21.000	22.140	20.980	21.400	21.400	18,221,630
2026-06-05	23.780	24.000	22.260	22.490	22.490	22,770,205
2026-06-04	24.820	25.390	23.230	23.620	23.620	30,037,949
2026-06-03	24.580	25.960	24.580	25.030	25.030	38,077,356
2026-06-02	27.430	27.620	24.410	26.000	26.000	52,082,449
2026-06-01	22.830	25.110	21.860	25.110	25.110	29,684,881
2026-05-29	21.500	22.830	21.300	22.830	22.830	18,708,109
2026-05-28	20.700	20.750	20.700	20.750	20.750	4,507,176
2026-05-27	19.030	19.320	18.710	18.860	18.860	5,732,183
2026-05-26	19.410	19.470	18.700	19.030	19.030	6,161,420
2026-05-25	20.090	20.600	19.420	19.640	19.640	6,321,874
2026-05-22	20.410	20.650	20.010	20.090	20.090	6,124,296
2026-05-21	21.600	21.820	20.360	20.400	20.400	8,040,300
2026-05-20	22.310	22.540	21.590	21.700	21.700	9,008,000
2026-05-19	22.360	23.500	22.020	22.580	22.580	10,798,896
2026-05-18	22.330	22.770	22.030	22.260	22.260	7,044,096
2026-05-15	22.060	24.040	22.030	22.420	22.420	13,734,340
2026-05-14	23.040	23.900	21.950	22.060	22.060	6,541,700
2026-05-13	22.870	23.140	22.680	22.880	22.880	5,542,392
2026-05-12	23.400	23.540	22.780	22.950	22.950	5,976,880
2026-05-11	23.620	23.950	23.280	23.380	23.380	8,447,192
2026-05-08	23.510	23.940	23.430	23.580	23.580	10,223,596
2026-05-07	22.700	23.510	22.560	23.510	23.510	11,599,470
2026-05-06	22.500	22.800	22.450	22.650	22.650	7,542,500
2026-04-30	21.800	22.560	21.790	22.400	22.400	9,171,800
2026-04-29	21.050	22.320	21.050	21.830	21.830	11,572,340
2026-04-28	21.580	21.580	20.840	21.020	21.020	7,464,606
2026-04-27	21.560	21.820	20.810	21.680	21.680	8,383,900
2026-04-24	22.020	22.360	21.260	21.770	21.770	10,061,820

← NewerPage 2 of 5 · 243 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.