Henan Qingshuiyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13.810	14.130	13.720	13.870	13.870	2,865,434
2023-05-05	13.910	14.000	13.660	13.710	13.710	2,315,197
2023-05-04	13.900	14.120	13.820	13.910	13.910	2,347,700
2023-04-28	13.590	13.980	13.560	13.980	13.980	3,301,865
2023-04-27	13.730	13.760	13.480	13.520	13.520	2,708,000
2023-04-26	13.390	13.870	13.200	13.720	13.720	4,899,962
2023-04-25	13.700	13.700	13.020	13.260	13.260	6,300,313
2023-04-24	13.920	14.100	13.540	13.870	13.870	3,786,800
2023-04-21	15.000	15.080	13.850	13.860	13.860	8,135,670
2023-04-20	15.500	15.590	14.920	15.040	15.040	4,202,245
2023-04-19	15.900	15.920	15.480	15.480	15.480	3,238,937
2023-04-18	16.070	16.160	15.820	15.820	15.820	2,692,654
2023-04-17	16.110	16.180	16.060	16.070	16.070	1,922,797
2023-04-14	16.210	16.320	16.110	16.110	16.110	2,808,200
2023-04-13	16.000	16.400	15.860	16.230	16.230	3,496,725
2023-04-12	16.190	16.300	15.980	16.000	16.000	2,860,300
2023-04-11	16.250	16.450	16.180	16.230	16.230	3,554,345
2023-04-10	16.050	16.900	15.810	16.520	16.520	6,470,824
2023-04-07	16.010	16.170	15.940	16.080	16.080	2,375,680
2023-04-06	15.750	16.100	15.750	15.920	15.920	2,861,658
2023-04-04	16.580	16.580	15.840	15.960	15.960	6,318,896
2023-04-03	16.500	16.620	16.370	16.520	16.520	2,988,072
2023-03-31	16.470	16.730	16.450	16.510	16.510	3,124,994
2023-03-30	17.420	17.420	16.330	16.470	16.470	7,972,234
2023-03-29	17.810	18.010	17.430	17.510	17.510	5,223,104
2023-03-28	17.230	18.100	17.170	18.030	18.030	8,585,793
2023-03-27	17.510	17.540	17.180	17.230	17.230	4,822,734
2023-03-24	17.810	17.910	17.530	17.600	17.600	3,717,000
2023-03-23	18.010	18.010	17.680	17.800	17.800	3,257,777
2023-03-22	17.950	18.050	17.770	18.010	18.010	3,082,763
2023-03-21	17.700	17.910	17.660	17.900	17.900	2,536,080
2023-03-20	18.000	18.000	17.600	17.620	17.620	3,785,992
2023-03-17	17.700	18.230	17.530	17.940	17.940	5,425,180
2023-03-16	18.010	18.100	17.500	17.550	17.550	5,842,768
2023-03-15	18.260	18.420	18.120	18.240	18.240	4,453,255
2023-03-14	18.290	18.530	17.880	18.210	18.210	5,609,045
2023-03-13	18.560	18.760	18.150	18.300	18.300	6,694,956
2023-03-10	19.270	19.550	18.730	18.790	18.790	11,792,038
2023-03-09	18.100	20.730	18.000	19.310	19.310	19,198,329
2023-03-08	17.680	18.360	17.630	18.180	18.180	3,608,319
2023-03-07	18.260	18.370	17.730	17.800	17.800	3,295,100
2023-03-06	18.140	18.500	17.970	18.230	18.230	2,883,250
2023-03-03	18.350	18.440	18.050	18.130	18.130	3,676,920
2023-03-02	18.390	18.570	18.320	18.320	18.320	3,119,461
2023-03-01	18.270	18.470	18.250	18.410	18.410	2,534,329
2023-02-28	18.110	18.460	18.110	18.390	18.390	2,314,901
2023-02-27	18.290	18.570	18.070	18.210	18.210	3,123,493
2023-02-24	18.400	18.480	18.100	18.230	18.230	2,868,200
2023-02-23	18.690	18.810	18.280	18.400	18.400	3,341,400
2023-02-22	18.720	18.890	18.540	18.690	18.690	3,103,730
2023-02-21	18.560	19.140	18.520	18.770	18.770	4,812,400
2023-02-20	18.350	18.560	18.100	18.560	18.560	3,004,953
2023-02-17	18.410	18.660	18.380	18.380	18.380	3,508,650
2023-02-16	19.360	19.360	18.200	18.490	18.490	6,890,123
2023-02-15	19.420	19.460	19.070	19.180	19.180	5,656,168
2023-02-14	19.120	19.460	18.900	19.420	19.420	7,672,751
2023-02-13	19.090	19.470	19.080	19.190	19.190	8,313,108
2023-02-10	18.610	19.010	18.590	18.990	18.990	7,122,129
2023-02-09	18.420	18.720	18.360	18.630	18.630	4,167,893
2023-02-08	18.810	18.940	18.480	18.520	18.520	4,637,355

← NewerPage 15 of 21 · 1,212 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.