Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.600	17.700	17.330	17.420	17.420	2,328,894
2025-10-24	17.530	17.680	17.400	17.640	17.640	2,764,552
2025-10-23	17.250	17.560	17.250	17.530	17.530	2,090,800
2025-10-22	17.350	17.540	17.250	17.350	17.350	2,205,231
2025-10-21	17.070	17.390	17.050	17.340	17.340	2,772,335
2025-10-20	16.810	17.080	16.780	17.000	17.000	1,749,200
2025-10-17	16.940	17.040	16.640	16.670	16.670	2,419,060
2025-10-16	17.170	17.250	16.980	17.000	17.000	1,578,200
2025-10-15	17.060	17.290	16.890	17.180	17.180	2,201,543
2025-10-14	17.250	17.380	16.950	17.000	17.000	2,344,000
2025-10-13	16.900	17.240	16.450	17.200	17.200	2,518,749
2025-10-10	17.410	17.490	17.310	17.350	17.350	2,318,840
2025-10-09	17.810	17.840	17.370	17.500	17.500	3,935,700
2025-09-30	17.650	18.380	17.580	17.880	17.880	4,440,620
2025-09-29	17.700	17.750	17.290	17.600	17.600	1,884,200
2025-09-26	18.000	18.000	17.560	17.600	17.600	2,566,779
2025-09-25	17.790	18.250	17.700	17.900	17.900	3,667,372
2025-09-24	17.460	17.840	17.350	17.790	17.790	2,843,512
2025-09-23	17.840	17.860	17.010	17.460	17.460	4,231,171
2025-09-22	18.090	18.150	17.730	17.860	17.860	3,107,725
2025-09-19	18.230	18.350	18.030	18.080	18.080	3,559,100
2025-09-18	18.780	18.780	18.210	18.300	18.300	9,518,838
2025-09-17	18.550	19.790	18.380	19.090	19.090	11,880,053
2025-09-16	18.420	18.640	18.330	18.560	18.560	4,689,375
2025-09-15	18.210	18.300	18.020	18.290	18.290	2,763,700
2025-09-12	18.380	18.580	18.240	18.260	18.260	3,282,620
2025-09-11	18.170	18.390	17.900	18.380	18.380	3,665,866
2025-09-10	18.120	18.450	18.120	18.220	18.220	3,155,331
2025-09-09	18.500	18.570	18.060	18.120	18.120	4,113,680
2025-09-08	18.350	18.570	18.270	18.440	18.440	2,981,740
2025-09-05	18.170	18.350	17.870	18.350	18.350	3,686,549
2025-09-04	18.110	18.390	17.900	18.120	18.120	4,040,700
2025-09-03	18.660	18.750	18.040	18.050	18.050	3,963,800
2025-09-02	19.170	19.170	18.520	18.590	18.590	5,070,100
2025-09-01	19.010	19.300	18.930	19.160	19.160	3,890,519
2025-08-29	19.430	19.430	18.820	18.910	18.910	5,107,321
2025-08-28	19.410	19.800	18.520	19.250	19.250	9,385,427
2025-08-27	20.440	20.500	19.520	19.570	19.570	8,270,267
2025-08-26	20.030	20.490	19.970	20.320	20.320	8,144,591
2025-08-25	20.230	20.350	20.010	20.120	20.120	7,841,123
2025-08-22	19.920	20.200	19.750	20.190	20.190	7,531,576
2025-08-21	20.000	20.250	19.800	19.910	19.910	5,607,333
2025-08-20	19.940	20.000	19.760	20.000	20.000	5,341,791
2025-08-19	19.950	20.060	19.730	19.940	19.940	6,195,546
2025-08-18	19.590	20.100	19.460	19.950	19.950	9,781,653
2025-08-15	19.440	19.570	19.200	19.540	19.540	5,475,400
2025-08-14	20.250	20.500	19.420	19.440	19.440	10,006,167
2025-08-13	19.730	20.200	19.560	19.980	19.980	9,295,900
2025-08-12	19.640	19.720	19.400	19.550	19.550	3,896,400
2025-08-11	19.380	19.780	19.250	19.690	19.690	5,481,357
2025-08-08	19.880	20.000	19.400	19.420	19.420	6,454,600
2025-08-07	19.870	20.250	19.720	19.880	19.880	8,507,238
2025-08-06	19.800	20.150	19.730	19.920	19.920	5,334,758
2025-08-05	19.890	20.080	19.640	19.830	19.830	5,576,780
2025-08-04	19.930	20.020	19.380	19.920	19.920	7,629,201
2025-08-01	20.430	20.940	19.630	20.030	20.030	11,296,700
2025-07-31	19.630	20.190	19.630	19.950	19.950	11,370,489
2025-07-30	19.730	19.830	19.410	19.620	19.620	4,956,800
2025-07-29	19.710	19.780	19.470	19.730	19.730	4,675,802
2025-07-28	20.000	20.150	19.750	19.790	19.790	5,900,600

← NewerPage 5 of 21 · 1,219 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.