Henan Qingshuiyuan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 6.730 | 6.930 | 6.720 | 6.790 | 6.790 | 5,557,000 |
| 2025-04-28 | 6.920 | 6.940 | 6.660 | 6.730 | 6.730 | 4,253,000 |
| 2025-04-25 | 6.930 | 7.000 | 6.800 | 6.850 | 6.850 | 4,668,199 |
| 2025-04-24 | 7.120 | 7.120 | 6.880 | 6.890 | 6.890 | 4,542,300 |
| 2025-04-23 | 7.090 | 7.140 | 7.080 | 7.100 | 7.100 | 2,975,379 |
| 2025-04-22 | 7.100 | 7.160 | 7.070 | 7.070 | 7.070 | 3,613,300 |
| 2025-04-21 | 7.110 | 7.190 | 7.070 | 7.150 | 7.150 | 3,000,000 |
| 2025-04-18 | 7.120 | 7.150 | 6.980 | 7.130 | 7.130 | 4,495,283 |
| 2025-04-17 | 6.940 | 7.190 | 6.940 | 7.100 | 7.100 | 3,876,899 |
| 2025-04-16 | 7.120 | 7.160 | 6.830 | 6.960 | 6.960 | 4,033,599 |
| 2025-04-15 | 7.120 | 7.240 | 7.080 | 7.160 | 7.160 | 3,376,599 |
| 2025-04-14 | 7.090 | 7.200 | 7.010 | 7.130 | 7.130 | 3,888,501 |
| 2025-04-11 | 7.090 | 7.130 | 7.000 | 7.010 | 7.010 | 3,966,800 |
| 2025-04-10 | 6.910 | 7.170 | 6.910 | 7.060 | 7.060 | 5,867,699 |
| 2025-04-09 | 6.770 | 6.900 | 6.260 | 6.860 | 6.860 | 6,795,900 |
| 2025-04-08 | 6.450 | 6.920 | 6.450 | 6.750 | 6.750 | 7,109,200 |
| 2025-04-07 | 7.520 | 7.520 | 6.320 | 6.450 | 6.450 | 10,546,235 |
| 2025-04-03 | 7.830 | 7.950 | 7.760 | 7.850 | 7.850 | 4,516,801 |
| 2025-04-02 | 8.010 | 8.130 | 7.870 | 7.910 | 7.910 | 5,046,849 |
| 2025-04-01 | 8.000 | 8.150 | 7.980 | 8.010 | 8.010 | 5,916,366 |
| 2025-03-31 | 8.260 | 8.290 | 7.870 | 7.940 | 7.940 | 9,850,856 |
| 2025-03-28 | 8.800 | 8.880 | 8.300 | 8.300 | 8.300 | 13,978,532 |
| 2025-03-27 | 8.440 | 9.550 | 8.430 | 8.840 | 8.840 | 21,114,220 |
| 2025-03-26 | 8.500 | 8.730 | 8.450 | 8.500 | 8.500 | 11,439,091 |
| 2025-03-25 | 8.190 | 8.600 | 8.000 | 8.600 | 8.600 | 15,276,175 |
| 2025-03-24 | 8.260 | 8.470 | 8.110 | 8.190 | 8.190 | 8,941,020 |
| 2025-03-21 | 8.390 | 8.520 | 8.260 | 8.290 | 8.290 | 6,663,981 |
| 2025-03-20 | 8.420 | 8.490 | 8.310 | 8.370 | 8.370 | 5,182,200 |
| 2025-03-19 | 8.490 | 8.500 | 8.340 | 8.420 | 8.420 | 5,406,600 |
| 2025-03-18 | 8.590 | 8.650 | 8.460 | 8.490 | 8.490 | 8,233,022 |
| 2025-03-17 | 8.680 | 8.950 | 8.530 | 8.600 | 8.600 | 14,107,677 |
| 2025-03-14 | 8.440 | 8.910 | 8.250 | 8.700 | 8.700 | 18,239,190 |
| 2025-03-13 | 8.080 | 8.710 | 7.940 | 8.440 | 8.440 | 16,582,387 |
| 2025-03-12 | 8.140 | 8.170 | 8.030 | 8.110 | 8.110 | 5,251,300 |
| 2025-03-11 | 7.960 | 8.090 | 7.910 | 8.090 | 8.090 | 5,238,200 |
| 2025-03-10 | 7.970 | 8.110 | 7.910 | 8.030 | 8.030 | 4,679,100 |
| 2025-03-07 | 8.050 | 8.130 | 7.910 | 7.940 | 7.940 | 5,334,100 |
| 2025-03-06 | 8.090 | 8.150 | 7.950 | 8.070 | 8.070 | 5,310,060 |
| 2025-03-05 | 8.250 | 8.270 | 7.950 | 8.080 | 8.080 | 7,426,300 |
| 2025-03-04 | 8.210 | 8.320 | 8.150 | 8.290 | 8.290 | 4,707,500 |
| 2025-03-03 | 8.080 | 8.500 | 8.080 | 8.270 | 8.270 | 8,981,760 |
| 2025-02-28 | 8.260 | 8.330 | 8.080 | 8.080 | 8.080 | 5,542,660 |
| 2025-02-27 | 8.370 | 8.380 | 8.110 | 8.260 | 8.260 | 6,079,765 |
| 2025-02-26 | 8.290 | 8.460 | 8.250 | 8.340 | 8.340 | 6,046,115 |
| 2025-02-25 | 8.390 | 8.510 | 8.260 | 8.290 | 8.290 | 5,477,425 |
| 2025-02-24 | 8.210 | 8.420 | 8.190 | 8.370 | 8.370 | 5,869,878 |
| 2025-02-21 | 8.350 | 8.400 | 8.110 | 8.210 | 8.210 | 5,575,600 |
| 2025-02-20 | 8.200 | 8.500 | 8.180 | 8.340 | 8.340 | 4,632,038 |
| 2025-02-19 | 8.150 | 8.270 | 8.130 | 8.240 | 8.240 | 3,318,900 |
| 2025-02-18 | 8.450 | 8.470 | 8.100 | 8.150 | 8.150 | 5,544,000 |
| 2025-02-17 | 8.170 | 8.460 | 8.170 | 8.450 | 8.450 | 6,167,900 |
| 2025-02-14 | 8.270 | 8.340 | 8.160 | 8.190 | 8.190 | 3,882,897 |
| 2025-02-13 | 8.250 | 8.340 | 8.170 | 8.240 | 8.240 | 4,467,900 |
| 2025-02-12 | 8.170 | 8.250 | 8.110 | 8.220 | 8.220 | 4,280,300 |
| 2025-02-11 | 8.390 | 8.390 | 8.100 | 8.170 | 8.170 | 4,752,300 |
| 2025-02-10 | 8.260 | 8.350 | 8.160 | 8.290 | 8.290 | 5,582,700 |
| 2025-02-07 | 8.060 | 8.240 | 8.010 | 8.150 | 8.150 | 6,402,474 |
| 2025-02-06 | 8.160 | 8.160 | 7.860 | 8.020 | 8.020 | 5,912,144 |
| 2025-02-05 | 7.750 | 8.050 | 7.730 | 8.040 | 8.040 | 8,139,100 |
| 2025-01-27 | 7.770 | 7.910 | 7.630 | 7.680 | 7.680 | 5,182,660 |
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.