Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.900	17.200	16.760	16.910	16.910	2,855,800
2025-04-25	16.900	17.150	16.900	16.920	16.920	1,764,796
2025-04-24	17.300	17.300	16.740	16.890	16.890	2,908,996
2025-04-23	17.260	17.530	17.160	17.260	17.260	2,516,180
2025-04-22	17.330	17.500	17.110	17.220	17.220	2,344,340
2025-04-21	17.160	17.430	16.820	17.340	17.340	3,114,400
2025-04-18	17.270	17.350	16.980	17.050	17.050	2,980,700
2025-04-17	16.870	17.800	16.720	17.280	17.280	5,058,500
2025-04-16	17.270	17.400	16.660	16.910	16.910	3,061,671
2025-04-15	17.190	17.540	17.050	17.300	17.300	3,648,274
2025-04-14	17.010	17.350	17.000	17.190	17.190	3,467,980
2025-04-11	16.500	16.960	16.420	16.730	16.730	3,094,168
2025-04-10	16.500	16.890	16.350	16.670	16.670	5,336,968
2025-04-09	15.500	16.130	14.150	16.060	16.060	6,471,560
2025-04-08	15.590	16.660	15.100	15.560	15.560	6,997,175
2025-04-07	17.500	17.650	16.780	16.780	16.780	2,343,500
2025-04-03	18.770	19.030	18.570	18.640	18.640	2,238,096
2025-04-02	18.970	19.340	18.900	18.950	18.950	1,822,500
2025-04-01	18.930	19.210	18.930	18.990	18.990	2,161,920
2025-03-31	18.970	19.060	18.450	18.920	18.920	3,556,456
2025-03-28	19.350	19.460	19.090	19.140	19.140	2,723,617
2025-03-27	19.270	19.390	18.950	19.180	19.180	2,373,940
2025-03-26	19.080	19.400	19.020	19.270	19.270	2,465,357
2025-03-25	19.470	19.530	19.010	19.120	19.120	2,991,402
2025-03-24	19.980	20.120	18.990	19.470	19.470	4,715,620
2025-03-21	20.350	20.350	19.940	19.980	19.980	3,760,235
2025-03-20	20.580	20.750	20.380	20.410	20.410	2,936,596
2025-03-19	20.880	20.940	20.430	20.530	20.530	3,835,556
2025-03-18	21.000	21.060	20.700	20.880	20.880	3,950,767
2025-03-17	20.900	21.450	20.720	21.020	21.020	5,464,753
2025-03-14	20.490	20.870	20.410	20.820	20.820	4,383,320
2025-03-13	21.000	21.100	20.300	20.630	20.630	5,826,400
2025-03-12	21.350	21.500	21.100	21.110	21.110	9,176,199
2025-03-11	20.400	22.190	20.300	21.510	21.510	13,096,290
2025-03-10	20.920	20.990	20.470	20.710	20.710	4,267,652
2025-03-07	21.620	21.750	20.840	20.980	20.980	7,688,272
2025-03-06	20.730	21.900	20.680	21.500	21.500	10,499,381
2025-03-05	20.650	20.650	20.250	20.620	20.620	4,620,649
2025-03-04	20.390	20.660	20.200	20.650	20.650	4,730,100
2025-03-03	20.320	20.710	20.030	20.410	20.410	5,544,280
2025-02-28	21.550	21.690	20.150	20.200	20.200	9,780,541
2025-02-27	22.300	22.660	21.520	21.850	21.850	7,691,943
2025-02-26	22.700	22.720	22.300	22.450	22.450	6,492,549
2025-02-25	22.520	22.800	22.390	22.530	22.530	10,500,860
2025-02-24	22.910	23.490	22.290	23.280	23.280	16,775,997
2025-02-21	23.260	23.320	22.420	23.060	23.060	13,933,385
2025-02-20	23.820	23.870	22.900	23.240	23.240	19,191,380
2025-02-19	23.310	23.500	22.450	23.480	23.480	18,460,336
2025-02-18	23.640	24.850	22.900	23.020	23.020	22,918,446
2025-02-17	25.200	25.540	23.800	24.240	24.240	29,706,790
2025-02-14	22.440	24.430	22.090	23.650	23.650	29,150,181
2025-02-13	24.120	24.880	22.980	23.360	23.360	30,169,769
2025-02-12	23.220	23.500	22.090	22.900	22.900	30,402,175
2025-02-11	21.690	23.450	21.650	23.450	23.450	9,536,540
2025-02-10	21.130	21.410	20.910	21.320	21.320	10,139,200
2025-02-07	21.290	21.500	20.580	21.020	21.020	15,362,200
2025-02-06	19.900	21.300	19.780	21.290	21.290	14,969,154
2025-02-05	19.520	20.200	19.500	20.060	20.060	9,943,455
2025-01-27	19.650	19.980	19.200	19.640	19.640	9,490,840
2025-01-24	18.500	19.560	18.400	19.530	19.530	9,664,940

← NewerPage 7 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.