Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	23.000	23.300	22.180	22.370	22.370	10,075,400
2026-04-22	23.600	23.600	22.660	23.020	23.020	9,929,548
2026-04-21	24.020	24.100	23.400	23.640	23.640	10,529,180
2026-04-20	23.700	24.350	23.530	24.250	24.250	13,232,400
2026-04-17	24.050	24.090	23.330	23.890	23.890	12,558,180
2026-04-16	23.730	24.390	23.290	24.230	24.230	17,626,699
2026-04-15	24.290	24.290	23.240	23.320	23.320	15,589,280
2026-04-14	24.410	24.650	24.010	24.310	24.310	16,900,010
2026-04-13	24.260	24.330	23.870	24.160	24.160	12,319,800
2026-04-10	25.110	25.200	24.210	24.210	24.210	17,652,311
2026-04-09	24.750	25.280	24.160	24.840	24.840	30,141,740
2026-04-08	23.180	24.760	22.760	24.760	24.760	19,834,539
2026-04-07	22.110	23.800	21.920	22.510	22.510	17,025,721
2026-04-03	23.690	23.880	21.840	21.850	21.850	15,179,580
2026-04-02	24.130	24.240	23.130	23.280	23.280	18,003,000
2026-04-01	25.200	25.400	24.000	24.240	24.240	31,201,587
2026-03-31	22.800	24.660	22.630	24.660	24.660	13,319,287
2026-03-30	23.490	23.490	21.680	22.420	22.420	20,771,491
2026-03-27	21.390	23.650	21.130	23.650	23.650	11,746,930
2026-03-26	22.630	22.830	21.330	21.500	21.500	18,363,619
2026-03-25	22.110	23.550	22.030	22.450	22.450	25,759,061
2026-03-24	21.600	23.290	21.210	22.890	22.890	32,089,609
2026-03-23	24.000	24.500	23.490	23.490	23.490	4,458,300
2026-03-20	26.100	26.800	25.400	26.100	26.100	24,919,631
2026-03-19	26.110	27.190	25.980	26.690	26.690	33,070,090
2026-03-18	26.240	26.690	25.390	26.120	26.120	27,367,641
2026-03-17	25.750	26.900	25.300	26.110	26.110	45,521,121
2026-03-16	22.530	24.770	22.500	24.770	24.770	20,204,430
2026-03-13	22.950	23.040	22.450	22.520	22.520	6,954,935
2026-03-12	23.310	23.420	22.900	22.940	22.940	6,692,340
2026-03-11	23.880	23.920	23.210	23.290	23.290	7,451,800
2026-03-10	23.870	24.150	23.640	23.740	23.740	9,296,362
2026-03-09	22.930	23.780	22.800	23.700	23.700	10,482,740
2026-03-06	23.180	23.540	23.140	23.370	23.370	7,582,763
2026-03-05	23.690	23.740	23.160	23.310	23.310	8,421,917
2026-03-04	23.000	23.510	22.960	23.260	23.260	8,585,970
2026-03-03	24.720	24.950	23.230	23.260	23.260	12,614,583
2026-03-02	25.020	25.330	24.300	24.450	24.450	16,062,630
2026-02-27	25.630	25.870	25.200	25.700	25.700	12,770,010
2026-02-26	26.120	26.250	25.500	25.610	25.610	13,910,400
2026-02-25	26.700	26.980	25.950	26.130	26.130	17,014,199
2026-02-24	27.060	27.180	26.370	26.790	26.790	15,847,000
2026-02-13	27.260	27.870	26.660	26.780	26.780	20,111,740
2026-02-12	27.320	28.460	26.580	27.550	27.550	31,187,000
2026-02-11	29.080	29.500	27.700	27.700	27.700	36,191,781
2026-02-10	31.800	33.980	30.600	30.600	30.600	45,129,070
2026-02-09	37.000	37.000	33.330	34.000	34.000	46,002,930
2026-02-06	36.510	38.560	35.000	35.230	35.230	46,736,076
2026-02-05	33.600	36.620	33.600	36.620	36.620	38,568,512
2026-02-04	35.760	35.760	33.290	33.290	33.290	30,890,000
2026-02-03	36.100	37.270	33.730	36.990	36.990	51,006,657
2026-02-02	35.010	37.730	33.000	35.150	35.150	49,683,532
2026-01-30	33.000	34.510	30.900	34.510	34.510	57,221,512
2026-01-29	30.020	31.370	29.160	31.370	31.370	18,783,020
2026-01-28	29.360	30.370	27.670	28.520	28.520	41,991,473
2026-01-27	25.000	27.610	24.000	27.610	27.610	30,826,770
2026-01-26	25.090	25.100	23.800	25.100	25.100	38,079,512
2026-01-23	21.770	23.800	21.770	22.820	22.820	39,851,121
2026-01-22	21.610	22.450	20.430	21.640	21.640	43,263,969
2026-01-21	20.430	21.660	20.430	21.660	21.660	24,825,061

← NewerPage 3 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.