Beijing Quanshi World Online Net historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18.880 | 19.350 | 18.670 | 18.690 | 18.690 | 6,895,700 |
| 2025-01-22 | 18.900 | 19.190 | 18.730 | 18.760 | 18.760 | 6,741,600 |
| 2025-01-21 | 19.630 | 19.670 | 18.950 | 19.450 | 19.450 | 6,826,282 |
| 2025-01-20 | 19.950 | 20.100 | 19.420 | 19.540 | 19.540 | 9,484,117 |
| 2025-01-17 | 20.000 | 20.800 | 19.860 | 19.920 | 19.920 | 16,085,375 |
| 2025-01-16 | 19.900 | 20.100 | 19.500 | 19.860 | 19.860 | 12,781,900 |
| 2025-01-15 | 19.810 | 20.200 | 19.410 | 19.920 | 19.920 | 15,500,005 |
| 2025-01-14 | 18.550 | 19.380 | 18.380 | 19.360 | 19.360 | 12,420,628 |
| 2025-01-13 | 17.800 | 18.050 | 17.220 | 17.930 | 17.930 | 7,685,157 |
| 2025-01-10 | 19.440 | 19.680 | 18.090 | 18.130 | 18.130 | 13,317,800 |
| 2025-01-09 | 19.350 | 20.250 | 19.180 | 19.820 | 19.820 | 13,076,531 |
| 2025-01-08 | 19.310 | 19.900 | 19.010 | 19.510 | 19.510 | 12,519,591 |
| 2025-01-07 | 17.790 | 19.800 | 17.790 | 19.460 | 19.460 | 15,792,182 |
| 2025-01-06 | 19.450 | 19.750 | 18.350 | 18.350 | 18.350 | 12,441,360 |
| 2025-01-03 | 22.220 | 22.740 | 20.390 | 20.390 | 20.390 | 19,290,760 |
| 2025-01-02 | 22.300 | 23.580 | 22.200 | 22.660 | 22.660 | 24,093,747 |
| 2024-12-31 | 21.750 | 22.660 | 21.320 | 21.910 | 21.910 | 11,997,670 |
| 2024-12-30 | 21.500 | 22.500 | 21.000 | 21.840 | 21.840 | 13,870,752 |
| 2024-12-27 | 23.240 | 23.500 | 21.800 | 22.000 | 22.000 | 23,759,332 |
| 2024-12-26 | 23.400 | 25.000 | 23.100 | 23.630 | 23.630 | 23,554,000 |
| 2024-12-25 | 25.090 | 25.260 | 22.880 | 23.130 | 23.130 | 26,904,464 |
| 2024-12-24 | 23.020 | 26.070 | 22.160 | 25.340 | 25.340 | 36,318,892 |
| 2024-12-23 | 25.500 | 26.350 | 23.770 | 23.770 | 23.770 | 35,706,634 |
| 2024-12-20 | 25.350 | 26.410 | 24.970 | 26.410 | 26.410 | 44,054,863 |
| 2024-12-19 | 21.000 | 24.010 | 20.800 | 24.010 | 24.010 | 25,523,840 |
| 2024-12-18 | 22.000 | 22.860 | 21.340 | 21.830 | 21.830 | 15,634,498 |
| 2024-12-17 | 25.000 | 25.180 | 23.360 | 23.360 | 23.360 | 17,452,245 |
| 2024-12-16 | 24.990 | 26.580 | 23.680 | 25.960 | 25.960 | 31,052,032 |
| 2024-12-13 | 23.850 | 25.330 | 23.500 | 24.960 | 24.960 | 25,234,657 |
| 2024-12-12 | 24.490 | 25.700 | 24.350 | 24.470 | 24.470 | 22,325,429 |
| 2024-12-11 | 24.100 | 24.450 | 23.700 | 24.290 | 24.290 | 18,400,028 |
| 2024-12-10 | 24.210 | 25.020 | 23.530 | 24.770 | 24.770 | 28,366,699 |
| 2024-12-09 | 24.450 | 24.890 | 23.150 | 23.850 | 23.850 | 20,988,494 |
| 2024-12-06 | 24.480 | 25.490 | 24.000 | 24.260 | 24.260 | 34,826,558 |
| 2024-12-05 | 22.500 | 24.440 | 22.300 | 24.440 | 24.440 | 26,605,845 |
| 2024-12-04 | 23.200 | 24.000 | 21.780 | 22.220 | 22.220 | 28,981,871 |
| 2024-12-03 | 24.920 | 26.320 | 24.000 | 24.030 | 24.030 | 33,235,310 |
| 2024-12-02 | 26.330 | 27.430 | 24.160 | 25.110 | 25.110 | 40,892,416 |
| 2024-11-29 | 24.350 | 26.830 | 24.000 | 26.830 | 26.830 | 42,533,263 |
| 2024-11-28 | 23.050 | 24.390 | 23.050 | 24.390 | 24.390 | 46,476,528 |
| 2024-11-27 | 19.870 | 22.170 | 18.730 | 22.170 | 22.170 | 30,382,427 |
| 2024-11-26 | 22.000 | 22.050 | 19.990 | 20.150 | 20.150 | 23,968,802 |
| 2024-11-25 | 20.500 | 21.340 | 19.500 | 21.100 | 21.100 | 17,614,847 |
| 2024-11-22 | 21.310 | 22.270 | 20.250 | 20.290 | 20.290 | 24,427,835 |
| 2024-11-21 | 22.390 | 23.750 | 21.000 | 21.100 | 21.100 | 24,143,298 |
| 2024-11-20 | 20.500 | 22.520 | 19.960 | 22.140 | 22.140 | 23,783,940 |
| 2024-11-19 | 19.690 | 20.970 | 19.400 | 20.470 | 20.470 | 21,607,389 |
| 2024-11-18 | 22.500 | 22.690 | 21.560 | 21.560 | 21.560 | 26,200,096 |
| 2024-11-15 | 22.720 | 24.980 | 22.710 | 23.950 | 23.950 | 39,292,564 |
| 2024-11-14 | 23.270 | 24.200 | 22.630 | 22.710 | 22.710 | 40,178,404 |
| 2024-11-13 | 19.710 | 22.010 | 19.350 | 22.010 | 22.010 | 23,641,118 |
| 2024-11-12 | 19.990 | 20.520 | 19.350 | 20.010 | 20.010 | 15,595,865 |
| 2024-11-11 | 18.860 | 19.410 | 18.600 | 19.400 | 19.400 | 10,755,114 |
| 2024-11-08 | 19.300 | 19.450 | 18.880 | 18.970 | 18.970 | 12,946,767 |
| 2024-11-07 | 19.550 | 19.550 | 18.820 | 19.210 | 19.210 | 19,926,681 |
| 2024-11-06 | 22.350 | 22.580 | 20.510 | 20.550 | 20.550 | 31,112,005 |
| 2024-11-05 | 22.330 | 22.330 | 22.330 | 22.330 | 22.330 | 4,644,022 |
| 2024-11-04 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 0 |
| 2024-11-01 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 0 |
| 2024-10-31 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 0 |
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.