Henan Qingshuiyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	20.000	20.460	19.640	20.420	20.420	13,986,799
2022-05-11	20.250	21.140	20.000	20.000	20.000	18,953,382
2022-05-10	19.490	20.440	19.350	20.210	20.210	12,383,607
2022-05-09	20.100	20.360	19.580	20.000	20.000	12,550,469
2022-05-06	18.880	19.770	18.720	19.580	19.580	12,071,589
2022-05-05	18.980	20.110	18.810	19.640	19.640	15,352,083
2022-04-29	19.050	19.280	18.500	19.150	19.150	13,888,842
2022-04-28	18.890	19.170	18.250	18.520	18.520	15,761,001
2022-04-27	17.100	19.310	17.020	19.190	19.190	19,194,322
2022-04-26	18.510	18.760	17.350	17.660	17.660	13,433,215
2022-04-25	19.800	19.800	17.710	17.860	17.860	16,038,025
2022-04-22	20.980	21.300	19.500	20.350	20.350	13,736,239
2022-04-21	22.790	23.270	20.910	21.020	20.920	18,097,065
2022-04-20	24.000	24.360	23.010	23.100	22.990	14,264,377
2022-04-19	23.180	24.660	23.150	24.080	23.965	16,517,569
2022-04-18	23.820	24.450	23.000	23.500	23.388	16,442,130
2022-04-15	26.500	26.730	24.250	24.660	24.543	26,435,513
2022-04-14	27.200	27.860	25.770	27.000	26.872	31,643,204
2022-04-13	25.490	28.280	25.260	27.320	27.190	38,858,516
2022-04-12	25.380	26.670	24.870	26.200	26.075	30,071,016
2022-04-11	25.320	26.960	25.300	25.580	25.458	38,872,678
2022-04-08	22.450	26.090	22.310	24.580	24.463	34,096,354
2022-04-07	23.300	23.320	22.250	22.490	22.383	13,034,010
2022-04-06	23.200	24.120	23.000	23.430	23.319	10,483,171
2022-04-01	22.940	24.360	22.880	23.540	23.428	12,344,208
2022-03-31	24.450	25.250	23.500	23.610	23.498	18,870,480
2022-03-30	23.650	24.350	23.500	24.130	24.015	16,662,482
2022-03-29	22.800	24.750	22.420	24.380	24.264	24,831,054
2022-03-28	23.800	24.160	22.570	22.770	22.662	19,227,303
2022-03-25	24.210	25.560	24.190	24.450	24.334	26,875,520
2022-03-24	22.610	25.390	22.220	24.210	24.095	26,047,815
2022-03-23	23.930	24.200	23.080	23.120	23.010	14,388,257
2022-03-22	24.000	25.000	23.280	24.300	24.184	21,156,871
2022-03-21	23.010	23.810	22.810	23.780	23.667	14,293,648
2022-03-18	22.800	23.390	22.600	23.190	23.080	11,699,517
2022-03-17	23.060	23.660	22.790	23.020	22.911	15,992,634
2022-03-16	22.530	22.990	21.500	22.780	22.672	15,598,886
2022-03-15	23.000	23.440	21.980	22.000	21.895	12,769,390
2022-03-14	24.090	24.090	22.940	22.940	22.831	14,900,337
2022-03-11	24.450	25.400	23.340	24.610	24.493	19,668,668
2022-03-10	24.440	25.540	23.850	24.830	24.712	19,937,957
2022-03-09	23.660	24.240	22.250	23.820	23.707	15,805,695
2022-03-08	25.700	25.790	23.110	23.560	23.448	21,627,769
2022-03-07	25.220	26.050	25.080	25.760	25.638	14,581,418
2022-03-04	27.130	27.970	25.390	25.580	25.458	26,779,590
2022-03-03	27.910	29.680	27.000	27.650	27.519	38,896,615
2022-03-02	26.350	26.750	26.130	26.620	26.493	16,627,974
2022-03-01	26.710	27.050	26.100	26.870	26.742	21,029,601
2022-02-28	26.090	27.680	26.020	26.700	26.573	23,250,613
2022-02-25	27.080	28.000	26.070	26.880	26.752	28,048,804
2022-02-24	27.700	30.200	26.300	26.670	26.543	42,117,612
2022-02-23	26.660	31.450	26.250	28.380	28.245	48,903,331
2022-02-22	25.700	27.500	25.310	27.290	27.160	44,779,290
2022-02-21	25.760	26.360	24.960	26.050	25.926	37,445,008
2022-02-18	26.000	27.940	25.450	26.540	26.414	62,933,412
2022-02-17	21.610	25.750	21.610	25.750	25.628	47,785,382
2022-02-16	21.100	22.100	20.850	21.460	21.358	13,558,157
2022-02-15	21.110	21.300	20.470	21.070	20.970	9,019,936
2022-02-14	20.380	21.440	20.150	20.800	20.701	11,151,460
2022-02-11	22.060	22.700	21.100	21.150	21.049	18,254,719

← NewerPage 19 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.