Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	28.650	28.980	28.010	28.930	14.511	1,677,093
2022-02-08	27.850	28.580	27.490	28.300	14.195	1,681,601
2022-02-07	28.900	28.940	27.680	27.870	13.979	1,693,165
2022-01-28	28.000	28.580	27.730	27.790	13.939	1,697,438
2022-01-27	29.170	29.170	27.710	27.780	13.934	2,110,880
2022-01-26	29.000	29.380	28.150	29.170	14.632	2,642,746
2022-01-25	31.180	31.290	28.680	28.830	14.461	4,058,532
2022-01-24	32.200	32.200	30.760	31.200	15.650	3,786,171
2022-01-21	32.400	33.490	32.300	32.500	16.302	3,153,040
2022-01-20	34.720	34.950	32.400	32.490	16.297	5,023,715
2022-01-19	35.230	35.720	34.200	35.120	17.616	4,385,931
2022-01-18	35.760	37.600	34.500	35.220	17.666	9,192,478
2022-01-17	36.000	38.050	34.660	36.240	18.178	9,151,535
2022-01-14	37.500	38.500	35.230	36.270	18.193	11,348,213
2022-01-13	34.550	36.650	33.180	35.400	17.756	7,416,365
2022-01-12	32.440	34.750	32.100	33.940	17.024	3,941,207
2022-01-11	33.800	34.580	32.240	32.600	16.352	3,798,911
2022-01-10	32.610	34.100	32.110	33.780	16.944	3,523,688
2022-01-07	32.320	36.170	32.320	33.310	16.708	6,970,073
2022-01-06	33.400	33.600	32.630	33.100	16.603	3,790,679
2022-01-05	35.000	35.840	33.000	34.000	17.054	7,217,055
2022-01-04	34.010	36.500	33.420	35.120	17.616	9,666,445
2021-12-31	32.010	34.660	31.720	34.400	17.255	9,348,259
2021-12-30	31.520	34.840	31.520	33.150	16.628	9,627,559
2021-12-29	31.820	32.350	31.060	31.670	15.886	2,702,291
2021-12-28	32.700	33.280	31.640	32.170	16.136	4,540,810
2021-12-27	33.230	34.890	31.780	32.210	16.156	5,970,787
2021-12-24	34.350	35.300	33.200	33.230	16.668	4,718,425
2021-12-23	34.960	35.450	34.120	34.180	17.144	4,960,760
2021-12-22	34.340	35.770	34.310	34.780	17.445	7,284,928
2021-12-21	35.810	35.810	34.000	34.550	17.330	11,091,953
2021-12-20	34.430	37.350	34.330	36.040	18.077	16,670,599
2021-12-17	31.010	33.950	29.850	33.950	17.029	9,554,529
2021-12-16	31.810	32.240	30.760	30.860	15.479	4,139,833
2021-12-15	31.100	32.350	30.080	31.920	16.011	5,594,094
2021-12-14	29.500	31.230	29.440	30.790	15.444	4,792,494
2021-12-13	28.940	30.150	28.010	29.810	14.953	3,726,020
2021-12-10	28.510	29.020	28.150	28.660	14.376	1,435,504
2021-12-09	28.130	28.770	28.070	28.500	14.295	1,621,076
2021-12-08	27.680	28.470	27.150	28.350	14.220	2,201,119
2021-12-07	27.690	27.700	27.100	27.460	13.774	1,090,896
2021-12-06	27.810	27.970	27.120	27.570	13.829	1,869,604
2021-12-03	28.720	28.980	27.670	27.710	13.899	3,079,904
2021-12-02	30.600	30.790	28.520	28.700	14.396	4,481,728
2021-12-01	30.590	31.460	30.400	30.700	15.399	2,863,520
2021-11-30	31.000	31.000	30.420	30.650	15.374	2,084,695
2021-11-29	30.600	31.470	30.380	30.780	15.439	2,345,061
2021-11-26	30.750	31.500	30.380	31.070	15.584	2,976,444
2021-11-25	31.890	31.930	30.750	30.810	15.454	3,429,608
2021-11-24	31.540	32.880	30.860	32.060	16.081	7,227,472
2021-11-23	30.500	32.980	30.350	31.330	15.715	11,840,428
2021-11-22	27.380	30.120	26.780	30.120	15.108	5,595,047
2021-11-19	26.650	27.910	26.430	27.380	13.734	3,351,170
2021-11-18	26.950	27.070	26.000	26.090	13.087	1,877,209
2021-11-17	26.820	27.180	26.620	26.890	13.488	1,593,715
2021-11-16	27.390	27.450	26.800	26.820	13.453	1,961,019
2021-11-15	27.000	27.990	26.780	27.530	13.809	3,019,615
2021-11-12	26.430	26.940	26.160	26.780	13.433	2,137,536
2021-11-11	26.950	27.130	26.400	26.490	13.287	2,704,368
2021-11-10	26.200	27.090	26.030	26.850	13.468	3,252,737

← NewerPage 20 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.