Henan Qingshuiyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	15.890	15.950	15.290	15.320	15.320	8,602,369
2023-08-01	16.080	16.130	15.700	15.730	15.730	10,418,613
2023-07-31	15.680	16.500	15.540	16.350	16.350	17,176,330
2023-07-28	16.150	16.560	15.600	15.770	15.770	15,846,460
2023-07-27	16.030	16.410	15.970	16.160	16.160	19,914,149
2023-07-26	14.840	17.500	14.760	16.890	16.890	32,172,830
2023-07-25	14.610	14.930	14.570	14.720	14.720	4,387,499
2023-07-24	14.890	14.890	14.400	14.470	14.470	5,336,846
2023-07-21	15.120	15.330	14.820	14.890	14.890	6,484,731
2023-07-20	15.270	15.780	15.020	15.040	15.040	9,527,728
2023-07-19	15.050	15.980	14.990	15.330	15.330	14,291,714
2023-07-18	14.550	15.470	14.400	15.270	15.270	12,833,703
2023-07-17	14.590	14.780	14.490	14.620	14.620	3,792,043
2023-07-14	14.660	14.740	14.490	14.530	14.530	3,967,992
2023-07-13	14.500	14.890	14.500	14.670	14.670	5,791,096
2023-07-12	14.330	14.920	14.330	14.660	14.660	7,477,819
2023-07-11	14.570	14.620	14.330	14.410	14.410	4,268,386
2023-07-10	14.160	15.120	14.160	14.600	14.600	7,570,388
2023-07-07	14.150	14.260	14.000	14.150	14.150	2,212,118
2023-07-06	14.110	14.420	14.070	14.260	14.260	3,487,745
2023-07-05	14.240	14.430	14.180	14.190	14.190	2,345,324
2023-07-04	14.410	14.510	14.250	14.300	14.300	2,814,702
2023-07-03	14.190	14.670	14.180	14.310	14.310	5,136,200
2023-06-30	13.640	14.290	13.630	14.110	14.110	5,037,889
2023-06-29	13.580	13.790	13.580	13.630	13.630	1,719,096
2023-06-28	13.990	13.990	13.470	13.650	13.650	2,176,900
2023-06-27	13.600	13.910	13.600	13.880	13.880	2,065,547
2023-06-26	13.800	13.880	13.580	13.590	13.590	2,486,742
2023-06-21	14.300	14.330	13.820	13.820	13.820	2,845,520
2023-06-20	14.140	14.450	14.040	14.290	14.290	3,898,510
2023-06-19	14.240	14.480	14.220	14.230	14.230	2,582,435
2023-06-16	14.250	14.400	14.110	14.230	14.230	3,717,300
2023-06-15	14.210	14.470	14.170	14.320	14.320	4,787,851
2023-06-14	13.900	14.850	13.720	14.280	14.280	8,309,373
2023-06-13	13.750	13.940	13.730	13.850	13.850	2,378,786
2023-06-12	13.490	13.890	13.360	13.840	13.840	3,356,302
2023-06-09	13.930	14.010	13.540	13.600	13.600	3,806,714
2023-06-08	13.830	14.380	13.810	13.950	13.950	3,618,447
2023-06-07	13.960	14.100	13.720	13.780	13.780	3,016,182
2023-06-06	14.230	14.430	14.000	14.020	14.020	3,160,832
2023-06-05	14.470	14.650	14.340	14.370	14.370	3,399,189
2023-06-02	14.080	14.670	14.050	14.540	14.540	5,885,189
2023-06-01	13.980	14.160	13.600	13.990	13.990	3,625,610
2023-05-31	14.310	14.310	13.970	13.980	13.980	3,594,100
2023-05-30	14.240	14.530	14.140	14.280	14.280	3,735,450
2023-05-29	14.300	14.560	14.240	14.350	14.350	4,753,804
2023-05-26	14.120	14.850	14.120	14.570	14.570	9,073,717
2023-05-25	14.430	14.430	13.800	14.000	14.000	5,566,258
2023-05-24	14.460	14.490	14.190	14.330	14.330	6,883,755
2023-05-23	13.900	15.360	13.720	14.700	14.700	13,587,662
2023-05-22	13.570	13.900	13.550	13.900	13.900	2,908,400
2023-05-19	13.730	13.730	13.430	13.600	13.600	2,063,954
2023-05-18	13.810	13.930	13.620	13.730	13.730	2,290,754
2023-05-17	13.650	13.830	13.560	13.810	13.810	2,253,980
2023-05-16	13.810	13.820	13.640	13.660	13.660	2,081,364
2023-05-15	13.580	13.900	13.560	13.820	13.820	2,176,954
2023-05-12	14.010	14.170	13.680	13.680	13.680	2,813,179
2023-05-11	13.750	14.180	13.740	14.030	14.030	4,145,500
2023-05-10	13.590	13.940	13.460	13.750	13.750	2,667,800
2023-05-09	13.950	13.950	13.580	13.580	13.580	2,685,469

← NewerPage 14 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.