Henan Qingshuiyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11.550	12.680	11.500	11.770	11.770	8,303,500
2024-01-25	11.000	11.470	10.890	11.450	11.450	4,937,685
2024-01-24	10.710	11.100	10.600	10.950	10.950	4,163,240
2024-01-23	11.030	11.200	10.620	10.710	10.710	4,274,725
2024-01-22	11.870	11.870	10.800	11.000	11.000	4,760,800
2024-01-19	12.200	12.380	11.880	11.920	11.920	3,788,793
2024-01-18	12.580	12.590	11.700	12.200	12.200	6,283,822
2024-01-17	12.680	13.080	12.370	12.370	12.370	6,223,499
2024-01-16	12.850	12.950	12.400	12.600	12.600	5,597,199
2024-01-15	13.110	13.250	12.730	12.830	12.830	9,232,784
2024-01-12	13.010	13.980	12.800	13.190	13.190	17,987,450
2024-01-11	12.090	12.630	11.980	12.590	12.590	7,560,500
2024-01-10	11.950	12.310	11.800	12.050	12.050	4,901,348
2024-01-09	12.190	12.300	11.960	12.100	12.100	5,287,646
2024-01-08	12.400	12.490	12.120	12.140	12.140	6,836,395
2024-01-05	13.200	13.480	12.460	12.570	12.570	13,119,082
2024-01-04	13.010	14.300	13.010	13.300	13.300	18,778,246
2024-01-03	12.500	13.760	12.430	13.230	13.230	18,785,495
2024-01-02	12.630	12.840	12.450	12.630	12.630	7,680,326
2023-12-29	12.530	13.020	12.430	12.570	12.570	13,241,229
2023-12-28	11.500	12.800	11.460	12.560	12.560	15,776,037
2023-12-27	12.030	12.150	11.540	11.810	11.810	12,580,413
2023-12-26	11.410	12.880	11.340	12.410	12.410	14,563,695
2023-12-25	11.600	11.670	11.320	11.370	11.370	2,249,980
2023-12-22	11.800	11.800	11.520	11.560	11.560	2,102,600
2023-12-21	11.720	11.800	11.390	11.740	11.740	2,975,253
2023-12-20	11.640	11.970	11.610	11.610	11.610	2,718,611
2023-12-19	11.700	11.700	11.490	11.610	11.610	1,984,401
2023-12-18	11.870	11.880	11.550	11.570	11.570	2,265,273
2023-12-15	11.870	12.000	11.820	11.870	11.870	1,644,983
2023-12-14	11.870	12.000	11.780	11.780	11.780	1,635,300
2023-12-13	12.000	12.000	11.830	11.830	11.830	1,506,000
2023-12-12	12.000	12.070	11.830	12.000	12.000	1,927,500
2023-12-11	11.870	12.100	11.770	11.990	11.990	3,107,983
2023-12-08	12.200	12.370	12.000	12.000	12.000	2,411,800
2023-12-07	12.440	12.490	12.090	12.190	12.190	2,348,980
2023-12-06	12.190	12.490	12.160	12.350	12.350	2,183,100
2023-12-05	12.570	12.580	12.180	12.180	12.180	1,621,051
2023-12-04	12.610	12.720	12.480	12.560	12.560	1,556,583
2023-12-01	12.510	12.630	12.430	12.540	12.540	1,667,000
2023-11-30	12.680	12.700	12.400	12.460	12.460	2,419,300
2023-11-29	12.870	12.950	12.650	12.660	12.660	1,772,009
2023-11-28	12.660	12.880	12.540	12.870	12.870	1,807,393
2023-11-27	12.750	12.880	12.570	12.660	12.660	2,161,400
2023-11-24	13.010	13.020	12.700	12.750	12.750	2,198,106
2023-11-23	12.880	13.020	12.860	12.960	12.960	1,704,099
2023-11-22	13.090	13.160	12.880	12.890	12.890	1,963,438
2023-11-21	13.190	13.270	13.060	13.090	13.090	1,565,500
2023-11-20	13.000	13.220	12.930	13.150	13.150	2,420,800
2023-11-17	12.960	13.080	12.900	13.010	13.010	1,463,600
2023-11-16	13.110	13.180	12.950	12.960	12.960	1,728,600
2023-11-15	13.050	13.230	13.050	13.140	13.140	1,898,580
2023-11-14	13.060	13.140	12.960	13.010	13.010	1,667,500
2023-11-13	13.000	13.090	12.820	13.060	13.060	1,879,380
2023-11-10	12.930	13.000	12.840	12.920	12.920	2,016,200
2023-11-09	12.970	13.160	12.920	12.950	12.950	2,371,400
2023-11-08	13.080	13.120	12.860	12.970	12.970	2,490,634
2023-11-07	12.920	13.050	12.800	13.020	13.020	2,864,696
2023-11-06	12.630	12.930	12.630	12.920	12.920	2,620,173
2023-11-03	12.600	12.680	12.410	12.620	12.620	1,881,600

← NewerPage 12 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.