Henan Qingshuiyuan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.300 | 9.330 | 9.210 | 9.250 | 9.250 | 4,527,360 |
| 2025-07-24 | 9.190 | 9.320 | 9.180 | 9.300 | 9.300 | 6,289,600 |
| 2025-07-23 | 9.360 | 9.380 | 9.160 | 9.200 | 9.200 | 6,607,000 |
| 2025-07-22 | 9.300 | 9.400 | 9.170 | 9.350 | 9.350 | 7,528,429 |
| 2025-07-21 | 9.100 | 9.390 | 9.090 | 9.290 | 9.290 | 9,132,379 |
| 2025-07-18 | 9.040 | 9.170 | 9.030 | 9.090 | 9.090 | 4,384,900 |
| 2025-07-17 | 9.090 | 9.090 | 8.960 | 9.050 | 9.050 | 4,197,000 |
| 2025-07-16 | 9.010 | 9.050 | 8.960 | 9.040 | 9.040 | 3,618,184 |
| 2025-07-15 | 9.210 | 9.270 | 8.880 | 8.990 | 8.990 | 7,418,900 |
| 2025-07-14 | 9.180 | 9.250 | 9.160 | 9.240 | 9.240 | 4,616,625 |
| 2025-07-11 | 9.200 | 9.230 | 9.050 | 9.160 | 9.160 | 6,413,500 |
| 2025-07-10 | 9.170 | 9.270 | 9.040 | 9.240 | 9.240 | 9,538,200 |
| 2025-07-09 | 9.480 | 9.490 | 9.180 | 9.210 | 9.210 | 11,669,600 |
| 2025-07-08 | 9.280 | 9.660 | 9.260 | 9.470 | 9.470 | 13,069,000 |
| 2025-07-07 | 9.180 | 9.310 | 9.120 | 9.280 | 9.280 | 7,648,800 |
| 2025-07-04 | 9.600 | 9.630 | 9.170 | 9.230 | 9.230 | 13,026,859 |
| 2025-07-03 | 9.800 | 9.860 | 9.390 | 9.600 | 9.600 | 21,075,521 |
| 2025-07-02 | 8.900 | 10.470 | 8.810 | 10.030 | 10.030 | 35,372,828 |
| 2025-07-01 | 9.100 | 9.100 | 8.830 | 8.930 | 8.930 | 8,201,366 |
| 2025-06-30 | 9.090 | 9.180 | 8.890 | 9.070 | 9.070 | 8,132,400 |
| 2025-06-27 | 8.950 | 9.310 | 8.940 | 9.010 | 9.010 | 10,589,540 |
| 2025-06-26 | 8.850 | 9.230 | 8.820 | 8.930 | 8.930 | 11,741,245 |
| 2025-06-25 | 9.180 | 9.380 | 8.810 | 8.910 | 8.910 | 14,361,400 |
| 2025-06-24 | 8.970 | 8.980 | 8.750 | 8.910 | 8.910 | 11,791,300 |
| 2025-06-23 | 8.610 | 9.120 | 8.530 | 8.890 | 8.890 | 15,834,997 |
| 2025-06-20 | 9.130 | 9.160 | 8.720 | 8.770 | 8.770 | 20,247,148 |
| 2025-06-19 | 8.680 | 9.410 | 8.510 | 9.170 | 9.170 | 31,180,317 |
| 2025-06-18 | 8.300 | 8.890 | 8.260 | 8.560 | 8.560 | 17,808,060 |
| 2025-06-17 | 8.320 | 8.480 | 8.280 | 8.350 | 8.350 | 4,409,280 |
| 2025-06-16 | 8.280 | 8.430 | 8.230 | 8.300 | 8.300 | 4,913,900 |
| 2025-06-13 | 8.350 | 8.490 | 8.300 | 8.350 | 8.350 | 6,398,659 |
| 2025-06-12 | 8.380 | 8.400 | 8.270 | 8.380 | 8.380 | 4,260,200 |
| 2025-06-11 | 8.370 | 8.450 | 8.330 | 8.370 | 8.370 | 3,987,300 |
| 2025-06-10 | 8.410 | 8.480 | 8.180 | 8.370 | 8.370 | 6,630,457 |
| 2025-06-09 | 8.320 | 8.440 | 8.300 | 8.430 | 8.430 | 5,234,858 |
| 2025-06-06 | 8.290 | 8.350 | 8.230 | 8.320 | 8.320 | 4,715,600 |
| 2025-06-05 | 8.320 | 8.340 | 8.200 | 8.230 | 8.230 | 4,366,400 |
| 2025-06-04 | 8.270 | 8.310 | 8.190 | 8.300 | 8.300 | 4,781,800 |
| 2025-06-03 | 8.030 | 8.340 | 8.010 | 8.240 | 8.240 | 5,892,100 |
| 2025-05-30 | 8.320 | 8.480 | 8.200 | 8.200 | 8.200 | 8,466,768 |
| 2025-05-29 | 8.160 | 8.300 | 8.080 | 8.270 | 8.270 | 6,162,700 |
| 2025-05-28 | 8.240 | 8.450 | 8.130 | 8.200 | 8.200 | 6,638,900 |
| 2025-05-27 | 8.080 | 8.310 | 7.960 | 8.270 | 8.270 | 8,233,300 |
| 2025-05-26 | 7.950 | 8.120 | 7.920 | 8.040 | 8.040 | 4,792,400 |
| 2025-05-23 | 8.100 | 8.140 | 7.980 | 8.010 | 8.010 | 6,304,200 |
| 2025-05-22 | 8.170 | 8.260 | 7.950 | 7.980 | 7.980 | 7,727,500 |
| 2025-05-21 | 8.280 | 8.390 | 8.170 | 8.210 | 8.210 | 8,110,700 |
| 2025-05-20 | 8.250 | 8.280 | 8.080 | 8.260 | 8.260 | 9,578,600 |
| 2025-05-19 | 8.300 | 8.380 | 8.090 | 8.200 | 8.200 | 13,585,084 |
| 2025-05-16 | 8.010 | 8.780 | 7.950 | 8.480 | 8.480 | 22,195,900 |
| 2025-05-15 | 7.860 | 8.990 | 7.760 | 8.250 | 8.250 | 25,348,476 |
| 2025-05-14 | 7.790 | 7.870 | 7.770 | 7.810 | 7.810 | 4,680,600 |
| 2025-05-13 | 7.810 | 7.950 | 7.740 | 7.800 | 7.800 | 6,085,900 |
| 2025-05-12 | 7.750 | 7.790 | 7.640 | 7.740 | 7.740 | 4,991,800 |
| 2025-05-09 | 7.820 | 7.920 | 7.650 | 7.650 | 7.650 | 6,480,800 |
| 2025-05-08 | 7.710 | 8.020 | 7.600 | 7.810 | 7.810 | 11,257,300 |
| 2025-05-07 | 7.490 | 7.910 | 7.490 | 7.800 | 7.800 | 14,130,560 |
| 2025-05-06 | 7.400 | 8.090 | 7.380 | 7.580 | 7.580 | 15,078,400 |
| 2025-04-30 | 7.130 | 7.470 | 7.020 | 7.020 | 7.020 | 10,947,400 |
| 2025-04-29 | 6.730 | 6.930 | 6.720 | 6.790 | 6.790 | 5,557,000 |
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.