Henan Qingshuiyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	9.530	10.150	9.460	9.970	9.970	10,030,031
2024-04-30	9.450	9.780	9.370	9.420	9.420	6,623,277
2024-04-29	9.220	9.580	9.180	9.520	9.520	7,791,300
2024-04-26	9.200	9.590	9.030	9.270	9.270	7,924,620
2024-04-25	9.030	9.730	9.030	9.320	9.320	7,538,287
2024-04-24	9.100	9.110	8.900	9.050	9.050	4,135,492
2024-04-23	9.100	9.320	8.890	8.930	8.930	5,956,626
2024-04-22	9.500	9.640	9.120	9.150	9.150	10,398,782
2024-04-19	8.710	10.240	8.520	9.690	9.690	14,402,126
2024-04-18	8.940	8.970	8.580	8.670	8.670	6,042,392
2024-04-17	8.050	8.950	8.050	8.950	8.950	8,530,554
2024-04-16	9.070	9.220	7.900	7.900	7.900	9,617,821
2024-04-15	10.230	10.440	9.030	9.200	9.200	11,326,672
2024-04-12	10.760	11.150	10.350	10.400	10.400	8,020,408
2024-04-11	10.880	11.470	10.680	10.760	10.760	9,757,246
2024-04-10	10.990	11.750	10.800	11.170	11.170	10,466,407
2024-04-09	10.750	11.220	10.750	11.020	11.020	7,809,436
2024-04-08	11.590	11.830	10.720	10.770	10.770	13,222,894
2024-04-03	11.940	12.310	11.710	11.940	11.940	16,149,958
2024-04-02	11.190	12.520	11.090	12.280	12.280	21,408,999
2024-04-01	10.850	11.650	10.820	11.280	11.280	12,482,138
2024-03-29	10.760	11.730	10.700	11.090	11.090	12,338,902
2024-03-28	10.390	11.170	10.150	10.930	10.930	15,740,139
2024-03-27	10.200	11.250	10.060	10.530	10.530	15,783,381
2024-03-26	9.780	10.350	9.620	10.290	10.290	7,699,604
2024-03-25	10.140	10.180	9.770	9.780	9.780	4,320,200
2024-03-22	10.390	10.390	10.110	10.130	10.130	5,184,021
2024-03-21	10.410	10.570	10.180	10.340	10.340	6,121,893
2024-03-20	10.260	10.360	10.200	10.340	10.340	4,431,600
2024-03-19	10.330	10.530	10.210	10.320	10.320	5,246,534
2024-03-18	10.290	10.590	10.170	10.330	10.330	8,557,897
2024-03-15	10.100	10.600	9.770	10.430	10.430	12,472,420
2024-03-14	9.800	10.700	9.770	10.100	10.100	14,541,186
2024-03-13	9.780	9.900	9.630	9.790	9.790	3,657,500
2024-03-12	9.790	9.850	9.630	9.770	9.770	4,172,435
2024-03-11	9.320	9.680	9.320	9.680	9.680	4,916,200
2024-03-08	9.370	9.450	9.160	9.270	9.270	3,572,400
2024-03-07	9.390	9.820	9.370	9.370	9.370	5,297,200
2024-03-06	9.230	9.480	9.190	9.370	9.370	3,541,600
2024-03-05	9.490	9.490	9.160	9.180	9.180	3,659,200
2024-03-04	9.640	9.790	9.310	9.520	9.520	3,763,358
2024-03-01	9.510	9.770	9.500	9.640	9.640	3,884,253
2024-02-29	9.100	9.510	9.070	9.510	9.510	4,778,637
2024-02-28	10.090	10.450	9.120	9.120	9.120	8,839,200
2024-02-27	9.660	10.000	9.650	9.990	9.990	4,820,961
2024-02-26	9.580	9.850	9.450	9.710	9.710	6,054,980
2024-02-23	9.440	9.560	9.200	9.490	9.490	4,629,416
2024-02-22	9.050	9.380	9.050	9.310	9.310	4,587,531
2024-02-21	8.950	9.540	8.760	9.190	9.190	6,044,946
2024-02-20	8.900	9.130	8.650	9.020	9.020	4,227,844
2024-02-19	8.700	9.090	8.600	8.820	8.820	5,798,169
2024-02-08	8.100	8.900	7.850	8.700	8.700	6,707,664
2024-02-07	7.940	8.090	7.590	7.800	7.800	5,944,061
2024-02-06	7.560	8.120	6.820	7.800	7.800	7,731,781
2024-02-05	8.780	8.910	7.400	7.590	7.590	7,736,266
2024-02-02	9.300	9.590	8.410	8.870	8.870	5,246,557
2024-02-01	9.520	9.550	8.960	9.250	9.250	5,122,100
2024-01-31	10.000	10.240	9.460	9.520	9.520	6,345,379
2024-01-30	11.020	11.100	10.460	10.480	10.480	4,168,214
2024-01-29	11.900	11.930	11.070	11.090	11.090	4,640,700

← NewerPage 11 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-22	0.1000 CNY
2020-06-15	0.1100 CNY
2019-05-13	0.2300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.