Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.430	21.660	20.430	21.660	21.660	24,825,061
2026-01-20	21.270	22.290	19.560	19.690	19.690	33,969,520
2026-01-19	18.800	20.260	18.590	20.260	20.260	8,662,705
2026-01-16	19.250	19.610	18.250	18.420	18.420	8,963,954
2026-01-15	19.370	19.940	19.010	19.390	19.390	10,643,820
2026-01-14	19.280	20.430	19.100	20.100	20.100	14,163,653
2026-01-13	19.970	19.990	19.170	19.290	19.290	11,679,429
2026-01-12	18.780	19.930	18.780	19.830	19.830	15,332,773
2026-01-09	17.710	18.710	17.700	18.640	18.640	9,284,001
2026-01-08	17.210	17.880	17.210	17.780	17.780	5,556,176
2026-01-07	17.700	17.820	17.230	17.260	17.260	4,471,460
2026-01-06	17.400	17.810	17.090	17.610	17.610	7,440,930
2026-01-05	16.510	17.640	16.390	17.380	17.380	9,718,068
2025-12-31	16.230	16.670	16.150	16.520	16.520	4,895,880
2025-12-30	16.200	16.540	16.200	16.240	16.240	3,528,676
2025-12-29	16.290	16.300	16.150	16.190	16.190	2,193,200
2025-12-26	16.440	16.450	16.160	16.290	16.290	2,630,540
2025-12-25	16.300	16.430	16.230	16.410	16.410	2,492,800
2025-12-24	16.100	16.460	16.070	16.360	16.360	2,598,766
2025-12-23	16.490	16.580	16.110	16.130	16.130	3,959,275
2025-12-22	16.480	16.800	16.310	16.650	16.650	5,084,940
2025-12-19	16.390	16.560	16.260	16.500	16.500	2,913,728
2025-12-18	16.130	16.530	16.000	16.300	16.300	3,681,720
2025-12-17	16.270	16.340	15.830	16.290	16.290	5,002,400
2025-12-16	16.960	17.000	16.230	16.270	16.270	6,164,018
2025-12-15	17.290	17.370	16.830	17.050	17.050	5,793,230
2025-12-12	17.940	17.950	17.330	17.380	17.380	7,622,990
2025-12-11	18.490	18.510	17.800	17.800	17.800	8,164,252
2025-12-10	18.710	18.760	18.220	18.490	18.490	15,622,016
2025-12-09	17.200	19.000	17.190	19.000	19.000	13,044,833
2025-12-08	17.240	17.440	17.220	17.270	17.270	2,584,140
2025-12-05	17.240	17.300	16.940	17.230	17.230	3,140,900
2025-12-04	17.920	17.920	17.250	17.250	17.250	4,338,533
2025-12-03	18.460	18.510	17.620	17.740	17.740	9,118,203
2025-12-02	18.140	19.450	17.970	18.580	18.580	10,170,667
2025-12-01	18.300	18.460	18.130	18.190	18.190	3,747,600
2025-11-28	18.400	18.730	18.280	18.380	18.380	3,662,897
2025-11-27	18.450	18.720	18.370	18.500	18.500	4,732,635
2025-11-26	18.850	19.060	18.470	18.550	18.550	5,392,400
2025-11-25	18.680	19.060	18.560	18.840	18.840	7,658,622
2025-11-24	18.110	18.690	17.720	18.680	18.680	9,183,839
2025-11-21	17.880	18.400	17.630	18.110	18.110	6,771,022
2025-11-20	18.390	18.390	17.850	18.000	18.000	3,505,760
2025-11-19	18.510	18.660	18.150	18.260	18.260	6,429,344
2025-11-18	18.030	18.780	17.810	18.540	18.540	8,656,701
2025-11-17	17.960	18.100	17.800	18.060	18.060	2,849,013
2025-11-14	17.880	17.990	17.780	17.850	17.850	2,282,474
2025-11-13	17.840	17.880	17.590	17.880	17.880	2,175,583
2025-11-12	17.760	17.950	17.700	17.810	17.810	2,506,820
2025-11-11	17.650	17.830	17.550	17.780	17.780	2,338,240
2025-11-10	17.720	17.750	17.460	17.650	17.650	2,309,900
2025-11-07	17.550	17.720	17.450	17.460	17.460	2,648,500
2025-11-06	17.810	17.860	17.480	17.610	17.610	2,629,620
2025-11-05	17.810	18.000	17.720	17.870	17.870	3,037,140
2025-11-04	17.860	18.030	17.650	17.960	17.960	4,296,300
2025-11-03	17.520	17.890	17.500	17.860	17.860	3,674,703
2025-10-31	17.020	17.640	17.000	17.520	17.520	3,996,322
2025-10-30	17.160	17.300	16.990	17.020	17.020	2,294,443
2025-10-29	17.530	17.530	17.020	17.170	17.170	3,315,355
2025-10-28	17.420	17.680	17.360	17.540	17.540	2,364,574

← NewerPage 4 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.