Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.680	20.090	19.680	19.890	19.890	7,834,629
2025-07-24	19.540	19.780	19.530	19.760	19.760	5,434,034
2025-07-23	19.710	19.850	19.490	19.530	19.530	6,018,629
2025-07-22	20.020	20.020	19.680	19.780	19.780	8,188,174
2025-07-21	20.030	20.360	19.960	20.080	20.080	10,770,617
2025-07-18	20.690	20.880	19.890	20.280	20.280	17,481,455
2025-07-17	19.980	21.000	19.730	20.580	20.580	32,036,052
2025-07-16	18.920	20.410	18.920	20.410	20.410	20,766,009
2025-07-15	18.600	18.680	18.110	18.550	18.550	5,205,253
2025-07-14	19.120	19.190	18.600	18.650	18.650	7,610,400
2025-07-11	18.920	19.550	18.680	19.350	19.350	8,264,400
2025-07-10	18.900	19.110	18.820	18.910	18.910	2,898,178
2025-07-09	18.960	19.240	18.810	19.040	19.040	4,499,551
2025-07-08	18.700	19.450	18.550	19.000	19.000	5,179,644
2025-07-07	18.420	18.900	18.330	18.660	18.660	2,547,578
2025-07-04	18.690	18.740	18.330	18.410	18.410	3,346,260
2025-07-03	18.650	18.860	18.540	18.690	18.690	2,568,400
2025-07-02	18.970	19.000	18.440	18.630	18.630	3,596,260
2025-07-01	19.420	19.420	18.730	18.950	18.950	5,320,600
2025-06-30	19.150	19.500	19.070	19.350	19.350	4,012,100
2025-06-27	19.170	19.460	18.970	19.130	19.130	4,259,700
2025-06-26	19.000	19.400	18.830	19.160	19.160	5,807,676
2025-06-25	19.000	19.080	18.680	19.030	19.030	4,893,500
2025-06-24	18.950	19.070	18.680	18.940	18.940	4,098,959
2025-06-23	17.900	18.760	17.860	18.680	18.680	6,381,383
2025-06-20	19.110	19.110	18.090	18.100	18.100	7,977,700
2025-06-19	19.200	19.440	18.900	19.200	19.200	7,724,440
2025-06-18	19.690	19.780	19.200	19.270	19.270	5,142,900
2025-06-17	20.000	20.070	19.560	19.670	19.670	9,018,084
2025-06-16	19.070	20.490	18.920	20.090	20.090	17,044,770
2025-06-13	19.750	19.800	18.910	18.950	18.950	9,263,830
2025-06-12	19.700	20.220	19.430	19.940	19.940	12,128,332
2025-06-11	19.300	19.940	19.200	19.800	19.800	12,652,512
2025-06-10	19.760	19.820	18.950	19.300	19.300	9,660,290
2025-06-09	19.340	20.000	18.980	19.770	19.770	14,646,030
2025-06-06	19.230	20.280	18.920	19.340	19.340	13,860,520
2025-06-05	19.010	19.290	18.780	19.130	19.130	9,505,118
2025-06-04	18.750	18.900	18.550	18.900	18.900	6,897,372
2025-06-03	18.550	18.950	18.550	18.660	18.660	8,916,220
2025-05-30	19.100	19.250	18.330	18.440	18.440	12,975,700
2025-05-29	17.650	19.450	17.650	19.450	19.450	13,377,020
2025-05-28	18.010	18.150	17.600	17.680	17.680	2,401,700
2025-05-27	18.200	18.210	17.880	17.980	17.980	2,151,500
2025-05-26	17.640	18.050	17.640	18.040	18.040	2,852,812
2025-05-23	18.040	18.060	17.620	17.650	17.650	3,075,080
2025-05-22	18.200	18.450	17.950	18.080	18.080	2,978,500
2025-05-21	18.390	18.490	18.190	18.250	18.250	2,924,800
2025-05-20	18.210	18.550	18.020	18.530	18.530	4,892,238
2025-05-19	17.970	18.170	17.630	18.150	18.150	3,866,140
2025-05-16	18.000	18.080	17.580	17.780	17.780	6,043,098
2025-05-15	18.330	18.990	18.150	18.190	18.190	9,424,966
2025-05-14	18.290	18.290	18.030	18.130	18.130	3,185,340
2025-05-13	18.710	18.880	18.130	18.140	18.140	4,685,274
2025-05-12	18.230	19.250	18.220	18.380	18.380	5,513,480
2025-05-09	18.370	18.370	17.950	17.960	17.960	2,733,100
2025-05-08	18.060	18.500	17.920	18.360	18.360	4,536,740
2025-05-07	18.180	18.310	17.830	18.000	18.000	3,547,772
2025-05-06	17.700	18.140	17.520	18.130	18.130	4,800,240
2025-04-30	17.470	17.780	17.310	17.700	17.700	5,407,202
2025-04-29	17.010	17.250	16.740	17.110	17.110	3,374,200

← NewerPage 6 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.