Beijing Quanshi World Online Net historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 26.200 | 26.400 | 25.800 | 26.340 | 13.212 | 2,245,062 |
| 2021-11-08 | 26.120 | 26.560 | 25.780 | 26.220 | 13.152 | 2,994,331 |
| 2021-11-05 | 26.700 | 26.800 | 25.790 | 26.120 | 13.102 | 3,773,980 |
| 2021-11-04 | 26.580 | 27.100 | 25.780 | 26.750 | 13.418 | 6,812,805 |
| 2021-11-03 | 23.350 | 25.630 | 23.350 | 25.630 | 12.856 | 1,720,772 |
| 2021-11-02 | 23.950 | 24.070 | 23.250 | 23.300 | 11.687 | 850,248 |
| 2021-11-01 | 23.160 | 24.090 | 23.100 | 23.980 | 12.028 | 1,152,176 |
| 2021-10-29 | 22.860 | 23.850 | 22.740 | 23.450 | 11.762 | 864,557 |
| 2021-10-28 | 23.100 | 23.370 | 22.700 | 23.000 | 11.537 | 642,409 |
| 2021-10-27 | 23.360 | 23.420 | 23.090 | 23.150 | 11.612 | 641,116 |
| 2021-10-26 | 23.920 | 23.920 | 23.600 | 23.660 | 11.868 | 446,370 |
| 2021-10-25 | 24.160 | 24.300 | 23.650 | 23.970 | 12.023 | 575,769 |
← NewerPage 21 of 21 · 1,212 trading days
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.