Beijing Quanshi World Online Net historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 17.010 | 17.880 | 15.650 | 17.750 | 17.750 | 15,911,885 |
| 2026-10-22 | 18.160 | 18.460 | 17.310 | 17.320 | 17.320 | 14,131,356 |
| 2026-10-21 | 18.160 | 18.970 | 17.310 | 18.190 | 18.190 | 16,780,100 |
| 2026-10-20 | 16.960 | 17.740 | 16.960 | 17.530 | 17.530 | 7,969,800 |
| 2026-10-19 | 16.900 | 17.620 | 16.660 | 17.130 | 17.130 | 10,169,100 |
| 2026-10-16 | 18.160 | 18.730 | 17.290 | 17.410 | 17.410 | 11,959,000 |
| 2026-10-15 | 17.520 | 18.890 | 17.520 | 17.880 | 17.880 | 16,022,800 |
| 2026-10-14 | 18.090 | 19.170 | 17.490 | 18.290 | 18.290 | 20,070,801 |
| 2026-10-13 | 17.490 | 18.300 | 17.110 | 18.090 | 18.090 | 12,250,300 |
| 2026-10-12 | 17.300 | 17.960 | 16.970 | 17.750 | 17.750 | 11,685,739 |
| 2026-10-09 | 16.550 | 17.480 | 15.880 | 17.380 | 17.380 | 7,851,200 |
| 2026-10-08 | 16.960 | 17.000 | 16.370 | 16.550 | 16.550 | 4,775,700 |
| 2026-09-30 | 17.580 | 17.600 | 16.860 | 16.860 | 16.860 | 5,177,600 |
| 2026-09-29 | 16.220 | 17.570 | 16.220 | 17.330 | 17.330 | 7,877,300 |
| 2026-09-28 | 17.300 | 17.300 | 16.450 | 16.530 | 16.530 | 4,728,332 |
| 2026-09-24 | 17.230 | 17.550 | 17.000 | 17.020 | 17.020 | 4,446,728 |
| 2026-09-23 | 17.930 | 17.960 | 17.340 | 17.340 | 17.340 | 7,720,840 |
Page 1 of 1 · 17 trading days
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.