Henan Qingshuiyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.500	18.830	18.420	18.780	18.780	4,791,793
2023-02-06	18.520	18.740	18.450	18.510	18.510	4,562,489
2023-02-03	19.070	19.370	18.640	18.820	18.820	8,843,802
2023-02-02	18.400	18.990	18.340	18.940	18.940	9,857,938
2023-02-01	18.200	18.600	18.050	18.580	18.580	10,155,570
2023-01-31	18.460	18.890	18.280	18.810	18.810	6,416,728
2023-01-30	18.480	18.660	18.350	18.400	18.400	5,875,655
2023-01-20	17.680	18.120	17.680	18.120	18.120	5,062,636
2023-01-19	17.570	17.790	17.530	17.640	17.640	2,421,929
2023-01-18	17.670	17.780	17.580	17.610	17.610	2,444,080
2023-01-17	17.730	17.960	17.650	17.680	17.680	2,768,274
2023-01-16	17.750	18.050	17.620	17.800	17.800	3,292,651
2023-01-13	17.750	17.970	17.630	17.690	17.690	2,918,384
2023-01-12	18.030	18.080	17.710	17.740	17.740	4,735,138
2023-01-11	17.640	18.400	17.640	18.170	18.170	7,965,503
2023-01-10	17.950	17.950	17.560	17.740	17.740	3,010,638
2023-01-09	17.950	18.100	17.770	17.900	17.900	3,562,922
2023-01-06	17.610	18.070	17.610	17.860	17.860	4,771,800
2023-01-05	17.410	17.800	17.410	17.690	17.690	3,771,651
2023-01-04	17.800	17.830	17.360	17.480	17.480	3,526,169
2023-01-03	17.210	17.740	17.050	17.640	17.640	4,023,669
2022-12-30	17.600	17.610	17.180	17.200	17.200	3,844,684
2022-12-29	17.610	17.840	17.380	17.430	17.430	3,748,306
2022-12-28	18.000	18.100	17.700	17.700	17.700	3,574,490
2022-12-27	18.110	18.370	17.790	18.160	18.160	4,484,384
2022-12-26	17.370	18.240	17.370	18.110	18.110	6,469,849
2022-12-23	18.300	18.420	17.280	17.370	17.370	8,194,322
2022-12-22	18.900	19.170	18.330	18.390	18.390	6,131,857
2022-12-21	18.450	19.340	18.190	19.170	19.170	8,596,216
2022-12-20	18.060	18.820	17.980	18.500	18.500	5,297,399
2022-12-19	18.560	18.850	18.090	18.220	18.220	4,566,898
2022-12-16	19.100	19.100	18.500	18.510	18.510	6,467,430
2022-12-15	19.050	19.290	19.030	19.110	19.110	3,848,623
2022-12-14	19.080	19.680	18.900	19.220	19.220	5,468,875
2022-12-13	19.250	19.540	19.000	19.080	19.080	5,155,363
2022-12-12	19.880	19.880	19.140	19.220	19.220	6,704,088
2022-12-09	20.200	20.300	19.700	19.700	19.700	9,499,010
2022-12-08	20.050	21.250	20.050	20.400	20.400	13,790,468
2022-12-07	20.370	20.550	20.030	20.050	20.050	7,888,111
2022-12-06	20.100	20.870	19.450	20.680	20.680	14,214,025
2022-12-05	20.270	20.350	19.800	20.020	20.020	5,625,614
2022-12-02	20.090	20.840	20.090	20.160	20.160	10,235,097
2022-12-01	19.710	20.060	19.520	19.910	19.910	8,523,277
2022-11-30	19.560	19.890	19.340	19.680	19.680	7,225,900
2022-11-29	19.050	20.180	19.000	19.720	19.720	10,401,246
2022-11-28	18.610	19.190	18.610	18.880	18.880	3,818,080
2022-11-25	19.210	19.460	18.890	19.020	19.020	5,926,545
2022-11-24	19.450	19.930	19.110	19.410	19.410	6,734,854
2022-11-23	20.020	20.070	19.080	19.300	19.300	9,514,344
2022-11-22	19.980	20.620	19.700	20.190	20.190	11,595,893
2022-11-21	19.510	20.240	19.280	19.910	19.910	9,350,290
2022-11-18	20.410	20.500	19.500	19.510	19.510	11,978,342
2022-11-17	20.680	21.230	19.910	20.360	20.360	14,341,003
2022-11-16	21.080	22.330	20.800	20.810	20.810	17,042,650
2022-11-15	20.850	21.400	20.510	21.140	21.140	16,820,483
2022-11-14	20.510	21.990	19.910	21.320	21.320	26,433,851
2022-11-11	22.300	23.310	20.510	20.510	20.510	35,392,881
2022-11-10	18.000	21.710	17.800	21.710	21.710	28,137,313
2022-11-09	18.160	18.350	18.070	18.090	18.090	4,774,927
2022-11-08	18.300	18.490	18.030	18.160	18.160	7,494,659

← NewerPage 16 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.