Henan Qingshuiyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	18.310	18.900	18.020	18.440	18.440	11,714,907
2022-11-04	17.540	18.940	17.480	18.210	18.210	16,235,645
2022-11-03	17.000	17.290	16.890	17.200	17.200	4,703,854
2022-11-02	16.820	17.100	16.670	17.030	17.030	5,475,457
2022-11-01	16.010	16.840	15.900	16.820	16.820	6,635,367
2022-10-31	15.700	16.050	15.580	15.880	15.880	3,335,279
2022-10-28	16.680	16.710	15.650	15.690	15.690	5,588,546
2022-10-27	17.070	17.190	16.710	16.710	16.710	3,774,900
2022-10-26	16.700	16.990	16.620	16.960	16.960	3,737,087
2022-10-25	16.710	16.770	16.150	16.550	16.550	3,365,000
2022-10-24	16.950	17.240	16.410	16.560	16.560	3,761,916
2022-10-21	17.120	17.150	16.750	16.810	16.810	2,784,302
2022-10-20	17.220	17.230	16.710	17.020	17.020	3,676,665
2022-10-19	17.480	17.540	17.100	17.110	17.110	3,518,969
2022-10-18	17.490	17.630	17.360	17.400	17.400	4,023,899
2022-10-17	17.000	17.510	16.930	17.490	17.490	4,474,562
2022-10-14	17.100	17.350	17.010	17.350	17.350	3,953,966
2022-10-13	16.850	17.190	16.790	16.970	16.970	4,015,425
2022-10-12	16.260	16.980	16.250	16.960	16.960	4,116,121
2022-10-11	16.020	16.420	15.900	16.420	16.420	4,033,115
2022-10-10	16.610	16.630	15.820	15.920	15.920	3,614,700
2022-09-30	16.650	17.000	16.440	16.440	16.440	3,279,369
2022-09-29	16.980	17.040	16.490	16.560	16.560	3,567,400
2022-09-28	17.430	17.480	16.660	16.660	16.660	4,289,404
2022-09-27	17.250	17.440	17.020	17.420	17.420	3,111,144
2022-09-26	17.390	17.580	17.090	17.110	17.110	3,159,269
2022-09-23	18.140	18.280	17.390	17.510	17.510	4,193,592
2022-09-22	17.950	18.560	17.950	18.140	18.140	3,728,123
2022-09-21	18.000	18.190	17.700	18.070	18.070	2,580,274
2022-09-20	17.890	18.140	17.760	18.080	18.080	3,166,984
2022-09-19	17.500	17.840	17.400	17.710	17.710	3,004,595
2022-09-16	18.420	18.440	17.640	17.640	17.640	4,451,976
2022-09-15	19.200	19.350	18.070	18.410	18.410	6,109,864
2022-09-14	19.000	19.340	18.910	19.170	19.170	4,224,600
2022-09-13	19.810	19.960	19.370	19.520	19.520	3,261,900
2022-09-09	19.780	20.130	19.750	19.760	19.760	2,832,300
2022-09-08	20.350	20.350	19.750	19.750	19.750	4,388,231
2022-09-07	20.450	20.500	20.100	20.360	20.360	5,106,187
2022-09-06	19.730	20.500	19.660	20.470	20.470	7,031,560
2022-09-05	19.680	19.950	19.540	19.700	19.700	3,689,968
2022-09-02	19.510	19.690	19.410	19.600	19.600	3,238,700
2022-09-01	19.530	19.750	19.300	19.300	19.300	3,273,100
2022-08-31	20.100	20.250	19.460	19.500	19.500	5,420,400
2022-08-30	20.410	20.560	20.080	20.200	20.200	4,260,077
2022-08-29	20.150	20.600	19.900	20.460	20.460	3,620,754
2022-08-26	20.750	21.120	20.440	20.470	20.470	4,545,081
2022-08-25	21.220	21.350	20.350	20.620	20.620	6,964,770
2022-08-24	22.100	22.440	21.030	21.030	21.030	7,656,004
2022-08-23	22.400	22.550	22.020	22.250	22.250	6,013,873
2022-08-22	22.130	22.690	21.710	22.510	22.510	6,573,252
2022-08-19	22.550	23.080	22.410	22.530	22.530	7,757,092
2022-08-18	23.000	23.160	22.680	22.680	22.680	8,513,107
2022-08-17	23.420	23.680	22.780	22.980	22.980	13,340,425
2022-08-16	22.000	24.630	21.570	23.390	23.390	21,278,680
2022-08-15	21.920	22.370	21.830	22.300	22.300	6,646,541
2022-08-12	21.960	22.260	21.750	21.910	21.910	5,844,400
2022-08-11	21.360	22.000	21.360	21.970	21.970	7,784,419
2022-08-10	21.510	21.820	21.200	21.310	21.310	5,946,400
2022-08-09	21.520	21.850	21.470	21.650	21.650	5,838,348
2022-08-08	21.600	21.810	21.360	21.580	21.580	4,602,201

← NewerPage 17 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.