Henan Qingshuiyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	12.660	12.660	12.440	12.460	12.460	1,651,660
2023-11-01	12.530	12.670	12.510	12.580	12.580	1,535,318
2023-10-31	12.630	12.730	12.400	12.560	12.560	2,116,600
2023-10-30	12.500	12.650	12.440	12.600	12.600	2,588,300
2023-10-27	12.110	12.530	12.110	12.490	12.490	3,179,500
2023-10-26	12.240	12.510	12.090	12.260	12.260	3,113,300
2023-10-25	12.300	12.640	12.300	12.480	12.480	3,201,183
2023-10-24	11.950	12.180	11.760	12.140	12.140	3,341,056
2023-10-23	12.290	12.290	11.630	11.720	11.720	3,114,181
2023-10-20	12.230	12.260	11.990	12.100	12.100	2,323,680
2023-10-19	12.010	12.360	11.900	12.090	12.090	3,087,863
2023-10-18	12.640	12.640	12.020	12.020	12.020	4,323,332
2023-10-17	12.600	12.730	12.520	12.610	12.610	1,952,153
2023-10-16	13.170	13.280	12.550	12.640	12.640	4,439,905
2023-10-13	13.450	13.510	13.130	13.170	13.170	3,113,100
2023-10-12	13.440	13.580	13.330	13.520	13.520	2,501,653
2023-10-11	13.490	13.590	13.320	13.370	13.370	1,925,100
2023-10-10	13.350	13.600	13.350	13.480	13.480	1,847,092
2023-10-09	13.550	13.610	13.350	13.380	13.380	2,030,100
2023-09-28	13.400	13.610	13.400	13.490	13.490	1,922,697
2023-09-27	13.350	13.580	13.280	13.400	13.400	2,196,963
2023-09-26	13.560	13.570	13.340	13.350	13.350	1,459,337
2023-09-25	13.420	13.630	13.400	13.510	13.510	2,381,059
2023-09-22	13.190	13.500	13.190	13.490	13.490	2,550,179
2023-09-21	13.310	13.470	13.230	13.230	13.230	1,793,400
2023-09-20	13.400	13.570	13.300	13.310	13.310	1,990,566
2023-09-19	13.620	13.710	13.390	13.400	13.400	2,002,100
2023-09-18	13.560	13.780	13.450	13.630	13.630	2,605,400
2023-09-15	13.660	13.750	13.500	13.560	13.560	2,058,900
2023-09-14	13.900	13.990	13.510	13.570	13.570	3,404,871
2023-09-13	14.000	14.080	13.820	13.900	13.900	3,993,597
2023-09-12	14.100	14.140	13.900	13.950	13.950	3,127,781
2023-09-11	13.900	14.130	13.890	14.090	14.090	3,541,059
2023-09-08	13.900	14.090	13.850	13.900	13.900	2,500,982
2023-09-07	14.120	14.220	13.900	13.900	13.900	3,096,600
2023-09-06	14.450	14.470	14.050	14.170	14.170	3,535,596
2023-09-05	14.590	14.680	14.250	14.310	14.310	4,791,699
2023-09-04	14.470	14.750	14.470	14.640	14.640	5,076,046
2023-09-01	14.810	14.930	14.440	14.450	14.450	5,930,088
2023-08-31	15.010	15.290	14.710	14.860	14.860	7,024,775
2023-08-30	15.280	15.450	14.950	15.170	15.170	9,949,574
2023-08-29	15.740	15.750	15.070	15.400	15.400	13,412,766
2023-08-28	15.980	16.280	15.400	15.630	15.630	16,086,409
2023-08-25	15.430	16.780	15.200	15.390	15.390	22,963,371
2023-08-24	14.220	16.500	14.010	15.650	15.650	20,913,761
2023-08-23	13.860	15.000	13.730	14.440	14.440	12,249,034
2023-08-22	14.050	14.100	13.540	13.800	13.800	5,013,900
2023-08-21	13.850	14.430	13.810	14.020	14.020	5,927,131
2023-08-18	13.600	14.590	13.550	13.990	13.990	8,407,543
2023-08-17	13.400	13.710	13.200	13.590	13.590	3,950,803
2023-08-16	13.810	13.880	13.330	13.580	13.580	6,728,473
2023-08-15	14.670	14.730	13.990	14.180	14.180	5,746,113
2023-08-14	14.590	14.840	14.530	14.740	14.740	3,176,943
2023-08-11	15.320	15.350	14.670	14.720	14.720	7,729,283
2023-08-10	15.540	15.800	15.430	15.430	15.430	6,123,576
2023-08-09	15.900	16.340	15.680	15.680	15.680	8,151,352
2023-08-08	15.630	16.540	15.510	16.110	16.110	11,555,741
2023-08-07	15.440	15.670	15.200	15.670	15.670	5,551,096
2023-08-04	15.900	16.050	15.410	15.440	15.440	7,470,415
2023-08-03	15.320	15.860	15.140	15.750	15.750	9,371,979

← NewerPage 13 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.