Henan Qingshuiyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	21.300	21.530	21.060	21.470	21.470	5,612,000
2022-08-04	20.930	21.330	20.730	21.320	21.320	6,419,922
2022-08-03	21.500	22.110	20.610	20.810	20.810	8,741,634
2022-08-02	23.420	23.420	21.340	21.490	21.490	12,901,048
2022-08-01	22.950	23.650	22.660	23.640	23.640	9,438,004
2022-07-29	22.870	23.100	22.510	22.950	22.950	7,061,689
2022-07-28	23.340	23.430	22.800	22.870	22.870	6,653,209
2022-07-27	23.330	23.590	23.030	23.140	23.140	6,262,295
2022-07-26	23.080	23.560	22.750	23.500	23.500	6,961,221
2022-07-25	23.380	23.750	22.880	22.950	22.950	6,929,218
2022-07-22	23.040	23.820	23.040	23.440	23.440	8,572,071
2022-07-21	24.300	24.300	23.180	23.180	23.180	12,292,976
2022-07-20	24.780	24.990	24.200	24.310	24.310	10,270,131
2022-07-19	24.400	25.000	24.000	24.770	24.770	14,978,475
2022-07-18	23.720	24.760	23.680	24.440	24.440	14,132,954
2022-07-15	23.690	24.800	23.400	23.990	23.990	17,440,792
2022-07-14	23.000	23.500	22.620	23.450	23.450	10,093,944
2022-07-13	22.590	23.180	22.500	23.170	23.170	9,319,329
2022-07-12	23.280	23.760	22.600	22.660	22.660	10,620,337
2022-07-11	23.750	23.780	23.000	23.280	23.280	11,812,730
2022-07-08	25.370	25.730	24.170	24.180	24.180	15,032,807
2022-07-07	25.000	25.450	24.670	25.270	25.270	14,391,593
2022-07-06	26.000	26.200	24.650	24.820	24.820	23,859,193
2022-07-05	25.170	27.500	24.760	26.630	26.630	32,183,298
2022-07-04	25.490	25.940	24.920	25.180	25.180	19,717,949
2022-07-01	24.200	25.730	23.800	24.990	24.990	24,276,389
2022-06-30	24.930	25.390	23.830	24.240	24.240	27,709,551
2022-06-29	25.400	27.870	25.110	25.190	25.190	35,503,548
2022-06-28	24.310	25.480	24.230	24.870	24.870	28,625,123
2022-06-27	23.900	24.440	23.240	24.120	24.120	24,745,390
2022-06-24	22.800	23.850	22.770	23.430	23.430	16,816,790
2022-06-23	22.800	22.990	22.070	22.910	22.910	16,535,400
2022-06-22	23.030	24.200	22.760	23.120	23.120	20,498,262
2022-06-21	23.080	23.300	22.500	22.970	22.970	14,693,355
2022-06-20	23.500	23.790	22.850	23.400	23.400	18,411,682
2022-06-17	22.510	23.700	22.510	23.300	23.300	19,020,800
2022-06-16	22.880	23.880	22.740	23.090	23.090	19,856,236
2022-06-15	24.210	24.530	22.790	22.870	22.870	30,246,316
2022-06-14	22.500	24.980	22.500	24.470	24.470	34,781,046
2022-06-13	22.190	24.180	22.130	23.050	23.050	31,007,118
2022-06-10	22.320	22.970	21.840	22.630	22.630	28,616,598
2022-06-09	20.360	24.380	19.920	22.960	22.960	41,817,895
2022-06-08	20.260	20.750	19.730	20.430	20.430	16,354,188
2022-06-07	20.090	20.950	19.620	20.420	20.420	19,488,527
2022-06-06	19.080	20.330	19.050	20.220	20.220	15,961,331
2022-06-02	19.320	19.450	18.820	19.070	19.070	7,213,300
2022-06-01	19.160	19.780	19.120	19.370	19.370	7,580,376
2022-05-31	19.380	19.500	18.530	19.240	19.240	9,040,687
2022-05-30	19.560	19.790	19.130	19.220	19.220	6,288,735
2022-05-27	19.850	20.050	19.310	19.530	19.530	8,389,367
2022-05-26	19.720	20.050	19.060	19.640	19.640	9,572,834
2022-05-25	19.520	19.920	19.210	19.880	19.880	8,843,674
2022-05-24	21.140	21.270	19.500	19.530	19.530	15,149,917
2022-05-23	20.600	21.410	20.530	21.260	21.260	14,154,419
2022-05-20	20.510	21.290	20.460	20.700	20.700	12,246,204
2022-05-19	19.820	20.560	19.760	20.320	20.320	10,827,367
2022-05-18	21.000	21.160	20.290	20.320	20.320	12,427,587
2022-05-17	20.860	21.250	20.180	20.990	20.990	13,855,704
2022-05-16	20.740	21.350	20.410	21.000	21.000	14,591,072
2022-05-13	20.440	21.560	20.440	20.730	20.730	19,249,235

← NewerPage 18 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.