Henan Qingshuiyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	23.990	25.000	22.510	22.800	22.692	29,805,007
2022-02-09	21.400	22.160	21.320	22.160	22.055	11,261,304
2022-02-08	21.360	21.780	20.930	21.680	21.577	10,319,684
2022-02-07	21.280	21.870	21.180	21.480	21.378	8,998,726
2022-01-28	21.200	21.460	20.660	20.990	20.890	9,304,819
2022-01-27	21.590	21.750	20.860	20.890	20.791	10,273,043
2022-01-26	21.720	22.300	21.380	21.670	21.567	9,023,711
2022-01-25	22.500	23.070	21.600	21.600	21.497	11,992,722
2022-01-24	22.050	23.660	22.000	22.820	22.711	12,906,756
2022-01-21	22.330	22.880	22.140	22.380	22.274	10,666,201
2022-01-20	24.790	24.850	22.210	22.530	22.423	23,465,820
2022-01-19	24.850	25.500	24.330	25.050	24.931	13,697,656
2022-01-18	25.760	26.170	24.710	24.790	24.672	19,142,253
2022-01-17	25.280	26.790	24.590	26.030	25.906	20,650,997
2022-01-14	26.200	27.170	25.500	25.500	25.379	25,629,257
2022-01-13	26.880	26.880	25.370	25.560	25.438	26,774,308
2022-01-12	28.210	28.210	26.440	26.940	26.812	40,376,727
2022-01-11	25.650	29.520	25.130	28.800	28.663	57,474,436
2022-01-10	24.300	25.300	24.130	24.600	24.483	10,328,681
2022-01-07	26.500	26.900	24.540	24.540	24.423	19,233,818
2022-01-06	26.300	27.500	25.630	26.690	26.563	19,595,978
2022-01-05	25.940	27.100	25.390	26.870	26.742	23,009,780
2022-01-04	26.570	26.850	25.820	25.890	25.767	15,388,587
2021-12-31	26.820	27.340	26.250	26.570	26.444	18,185,437
2021-12-30	27.800	28.710	26.950	27.100	26.971	21,809,307
2021-12-29	29.410	30.880	27.860	28.010	27.877	26,735,430
2021-12-28	28.510	30.500	28.250	29.890	29.748	31,075,016
2021-12-27	27.350	29.490	25.220	28.900	28.763	31,437,178
2021-12-24	27.320	29.960	26.620	28.000	27.867	33,321,141
2021-12-23	27.660	27.990	27.500	27.500	27.369	11,833,888
2021-12-22	27.800	28.570	27.660	27.760	27.628	13,067,082
2021-12-21	27.870	28.640	27.680	28.040	27.907	13,081,678
2021-12-20	28.110	28.690	27.500	27.530	27.399	16,817,729
2021-12-17	29.960	30.330	28.300	28.350	28.215	22,027,917
2021-12-16	30.210	30.700	29.660	30.230	30.086	17,626,756
2021-12-15	31.060	31.660	30.340	30.460	30.315	18,332,375
2021-12-14	32.250	32.640	31.000	31.110	30.962	23,099,985
2021-12-13	32.000	33.300	31.420	32.730	32.574	27,839,457
2021-12-10	30.300	31.800	30.240	31.700	31.549	23,424,332
2021-12-09	31.740	31.740	30.400	30.590	30.445	18,555,159
2021-12-08	31.500	31.980	30.920	31.400	31.251	17,697,419
2021-12-07	31.600	31.720	30.800	31.200	31.052	14,712,388
2021-12-06	32.550	32.830	30.800	31.170	31.022	24,283,871
2021-12-03	36.000	36.650	32.400	32.500	32.345	45,416,525
2021-12-02	37.170	39.180	37.170	37.360	37.182	34,451,944
2021-12-01	37.330	38.600	36.000	37.690	37.511	30,654,607
2021-11-30	39.380	40.700	37.550	38.200	38.018	36,998,216
2021-11-29	35.850	41.780	35.620	39.530	39.342	47,456,724
2021-11-26	34.820	40.600	34.680	37.320	37.143	46,598,826
2021-11-25	37.900	38.300	34.930	35.220	35.052	30,862,038
2021-11-24	36.610	39.980	35.690	37.700	37.521	35,286,918
2021-11-23	39.000	39.460	36.000	36.940	36.764	39,102,009
2021-11-22	38.680	40.880	37.500	39.720	39.531	32,156,298
2021-11-19	37.060	40.000	36.500	38.380	38.197	32,781,792
2021-11-18	41.880	42.770	37.720	38.270	38.088	40,428,803
2021-11-17	38.000	44.780	37.900	41.900	41.701	47,635,654
2021-11-16	38.120	39.800	36.130	38.950	38.765	36,229,524
2021-11-15	36.980	41.000	35.600	38.000	37.819	43,981,965
2021-11-12	36.260	39.520	36.260	37.940	37.760	51,127,992
2021-11-11	51.200	51.230	40.980	40.980	40.785	57,426,760

← NewerPage 20 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.