Beijing Quanshi World Online Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.300	20.300	20.300	20.300	20.300	0
2024-10-29	20.750	21.300	20.150	20.300	20.300	20,455,380
2024-10-28	19.800	22.030	18.930	21.380	21.380	32,824,589
2024-10-25	19.000	21.000	18.600	21.000	21.000	26,947,354
2024-10-24	17.840	19.930	17.650	19.090	19.090	23,778,551
2024-10-23	18.400	18.800	17.910	18.120	18.120	16,279,233
2024-10-22	18.500	19.330	18.300	18.560	18.560	28,141,362
2024-10-21	16.700	18.320	16.700	18.320	18.320	20,812,631
2024-10-18	17.040	17.180	16.570	16.650	16.650	18,060,392
2024-10-17	16.450	17.730	16.100	17.200	17.200	20,105,408
2024-10-16	15.790	16.700	15.670	16.200	16.200	8,082,915
2024-10-15	15.800	16.700	15.550	16.120	16.120	12,580,451
2024-10-14	14.960	15.790	14.760	15.670	15.670	9,371,810
2024-10-11	15.250	15.460	14.500	14.640	14.640	4,449,835
2024-10-10	15.530	15.880	14.950	15.260	15.260	6,065,788
2024-10-09	16.790	16.790	15.530	15.530	15.530	9,666,204
2024-10-08	17.680	17.770	15.780	17.250	17.250	14,958,520
2024-09-30	15.380	16.200	14.860	16.150	16.150	10,988,532
2024-09-27	14.500	15.030	14.220	14.760	14.760	7,230,619
2024-09-26	13.980	14.210	13.860	14.200	14.200	4,599,412
2024-09-25	13.690	14.300	13.690	13.980	13.980	5,383,440
2024-09-24	13.410	13.650	13.180	13.640	13.640	3,463,240
2024-09-23	13.200	13.460	13.150	13.320	13.320	1,826,900
2024-09-20	13.270	13.380	13.230	13.340	13.340	1,823,040
2024-09-19	13.050	13.300	12.890	13.270	13.270	2,263,200
2024-09-18	13.130	13.220	12.640	12.880	12.880	2,361,975
2024-09-13	13.440	13.520	13.150	13.160	13.160	1,877,600
2024-09-12	13.530	13.670	13.390	13.400	13.400	1,831,575
2024-09-11	13.660	13.660	13.370	13.450	13.450	1,728,700
2024-09-10	13.430	13.660	13.140	13.610	13.610	2,371,900
2024-09-09	13.300	13.500	13.130	13.380	13.380	1,606,000
2024-09-06	13.640	13.770	13.340	13.360	13.360	2,161,700
2024-09-05	13.400	13.800	13.320	13.730	13.730	3,021,940
2024-09-04	13.440	13.540	13.290	13.360	13.360	1,813,440
2024-09-03	13.280	13.570	13.280	13.480	13.480	1,889,440
2024-09-02	13.600	13.820	13.310	13.310	13.310	2,720,900
2024-08-30	13.100	13.770	13.100	13.620	13.620	3,378,695
2024-08-29	12.960	13.260	12.840	13.160	13.160	2,179,475
2024-08-28	12.950	13.150	12.660	13.020	13.020	2,339,800
2024-08-27	13.290	13.380	12.960	13.000	13.000	2,292,389
2024-08-26	13.280	13.490	13.100	13.300	13.300	2,288,329
2024-08-23	13.400	13.620	13.210	13.340	13.340	2,628,800
2024-08-22	13.800	14.070	13.330	13.460	13.460	3,506,600
2024-08-21	13.890	14.180	13.810	13.920	13.920	2,972,200
2024-08-20	13.990	14.290	13.860	13.900	13.900	3,221,500
2024-08-19	14.050	14.440	14.000	14.170	14.170	4,431,920
2024-08-16	13.860	14.690	13.780	14.280	14.280	6,812,580
2024-08-15	13.560	14.090	13.460	13.940	13.940	4,360,280
2024-08-14	13.370	13.680	13.330	13.610	13.610	2,842,700
2024-08-13	13.450	13.480	13.110	13.430	13.430	2,448,040
2024-08-12	13.300	13.480	13.050	13.320	13.320	3,362,792
2024-08-09	13.830	14.000	13.400	13.440	13.440	4,344,476
2024-08-08	14.080	14.200	13.370	13.880	13.880	6,350,540
2024-08-07	14.160	14.590	14.150	14.190	14.190	3,958,343
2024-08-06	14.180	14.400	13.980	14.310	14.310	4,721,863
2024-08-05	14.370	14.900	13.960	13.960	13.960	6,156,965
2024-08-02	14.740	15.070	14.440	14.460	14.460	5,641,972
2024-08-01	14.990	15.090	14.780	14.860	14.860	5,941,872
2024-07-31	14.380	15.070	14.210	14.980	14.980	8,574,356
2024-07-30	14.330	14.630	14.200	14.380	14.380	5,732,821

← NewerPage 9 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.