Beijing Quanshi World Online Net historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	26.200	27.090	26.030	26.850	13.468	3,252,737
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
2021-10-22	23.970	24.400	23.820	24.100	12.088	619,634
2021-10-21	24.170	24.380	23.840	23.840	11.958	531,081
2021-10-20	24.310	24.360	24.100	24.150	12.113	406,349
2021-10-19	24.500	24.770	24.380	24.410	12.244	544,488
2021-10-18	24.330	24.530	23.830	24.500	12.289	625,671
2021-10-15	24.770	24.840	24.310	24.340	12.209	446,566
2021-10-14	24.620	24.800	24.420	24.770	12.425	433,748

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.