Qinghaihuading Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.350 | 3.550 | 3.180 | 3.320 | 3.320 | 52,921,491 |
| 2024-07-26 | 3.010 | 3.270 | 2.940 | 3.270 | 3.270 | 44,658,121 |
| 2024-07-25 | 3.020 | 3.050 | 2.920 | 2.970 | 2.970 | 20,618,900 |
| 2024-07-24 | 2.910 | 3.200 | 2.820 | 3.070 | 3.070 | 34,038,554 |
| 2024-07-23 | 2.910 | 3.090 | 2.840 | 2.980 | 2.980 | 35,111,782 |
| 2024-07-22 | 3.160 | 3.390 | 2.910 | 2.910 | 2.910 | 44,934,403 |
| 2024-07-19 | 2.900 | 3.140 | 2.820 | 3.140 | 3.140 | 21,122,067 |
| 2024-07-18 | 2.590 | 2.850 | 2.530 | 2.850 | 2.850 | 10,867,000 |
| 2024-07-17 | 2.660 | 2.670 | 2.560 | 2.590 | 2.590 | 4,732,337 |
| 2024-07-16 | 2.650 | 2.650 | 2.580 | 2.610 | 2.610 | 2,810,437 |
| 2024-07-15 | 2.660 | 2.680 | 2.610 | 2.620 | 2.620 | 4,382,100 |
| 2024-07-12 | 2.720 | 2.740 | 2.640 | 2.680 | 2.680 | 5,465,003 |
| 2024-07-11 | 2.560 | 2.690 | 2.540 | 2.670 | 2.670 | 8,957,261 |
| 2024-07-10 | 2.590 | 2.590 | 2.510 | 2.510 | 2.510 | 4,951,361 |
| 2024-07-09 | 2.590 | 2.620 | 2.470 | 2.570 | 2.570 | 8,658,902 |
| 2024-07-08 | 2.750 | 2.760 | 2.580 | 2.590 | 2.590 | 6,748,700 |
| 2024-07-05 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 0 |
| 2024-07-04 | 2.760 | 2.790 | 2.640 | 2.680 | 2.680 | 6,792,100 |
| 2024-07-03 | 2.730 | 2.790 | 2.700 | 2.750 | 2.750 | 4,132,301 |
| 2024-07-02 | 2.690 | 2.770 | 2.670 | 2.750 | 2.750 | 5,305,700 |
| 2024-07-01 | 2.700 | 2.740 | 2.610 | 2.690 | 2.690 | 5,739,700 |
| 2024-06-28 | 2.680 | 2.750 | 2.670 | 2.690 | 2.690 | 5,239,000 |
| 2024-06-27 | 2.780 | 2.820 | 2.700 | 2.700 | 2.700 | 5,492,100 |
| 2024-06-26 | 2.670 | 2.780 | 2.620 | 2.780 | 2.780 | 6,893,139 |
| 2024-06-25 | 2.610 | 2.720 | 2.600 | 2.660 | 2.660 | 7,231,100 |
| 2024-06-24 | 2.660 | 2.710 | 2.590 | 2.600 | 2.600 | 7,648,100 |
| 2024-06-21 | 2.770 | 2.800 | 2.700 | 2.710 | 2.710 | 6,744,300 |
| 2024-06-20 | 2.900 | 2.900 | 2.740 | 2.780 | 2.780 | 8,392,200 |
| 2024-06-19 | 2.890 | 3.000 | 2.830 | 2.890 | 2.890 | 11,743,800 |
| 2024-06-18 | 2.790 | 2.910 | 2.750 | 2.880 | 2.880 | 8,212,003 |
| 2024-06-17 | 2.810 | 2.830 | 2.750 | 2.770 | 2.770 | 5,403,000 |
| 2024-06-14 | 2.860 | 2.860 | 2.730 | 2.810 | 2.810 | 6,870,200 |
| 2024-06-13 | 2.940 | 2.940 | 2.780 | 2.810 | 2.810 | 8,028,400 |
| 2024-06-12 | 2.810 | 2.920 | 2.750 | 2.900 | 2.900 | 9,810,800 |
| 2024-06-11 | 2.780 | 2.780 | 2.620 | 2.750 | 2.750 | 8,412,300 |
| 2024-06-07 | 2.690 | 2.830 | 2.660 | 2.790 | 2.790 | 11,462,900 |
| 2024-06-06 | 2.860 | 2.880 | 2.570 | 2.660 | 2.660 | 22,392,300 |
| 2024-06-05 | 3.020 | 3.020 | 2.830 | 2.850 | 2.850 | 12,976,900 |
| 2024-06-04 | 3.110 | 3.130 | 2.950 | 3.000 | 3.000 | 10,737,200 |
| 2024-06-03 | 3.360 | 3.360 | 3.100 | 3.140 | 3.140 | 10,422,500 |
| 2024-05-31 | 3.270 | 3.320 | 3.240 | 3.300 | 3.300 | 5,614,700 |
| 2024-05-30 | 3.290 | 3.350 | 3.260 | 3.260 | 3.260 | 4,627,200 |
| 2024-05-29 | 3.300 | 3.370 | 3.270 | 3.290 | 3.290 | 6,364,300 |
| 2024-05-28 | 3.420 | 3.420 | 3.280 | 3.300 | 3.300 | 8,018,100 |
| 2024-05-27 | 3.390 | 3.440 | 3.330 | 3.420 | 3.420 | 6,171,500 |
| 2024-05-24 | 3.470 | 3.470 | 3.380 | 3.390 | 3.390 | 5,502,516 |
| 2024-05-23 | 3.500 | 3.520 | 3.410 | 3.420 | 3.420 | 8,070,317 |
| 2024-05-22 | 3.560 | 3.590 | 3.520 | 3.540 | 3.540 | 7,023,300 |
| 2024-05-21 | 3.630 | 3.630 | 3.500 | 3.530 | 3.530 | 8,071,805 |
| 2024-05-20 | 3.670 | 3.700 | 3.580 | 3.590 | 3.590 | 10,001,900 |
| 2024-05-17 | 3.600 | 3.690 | 3.560 | 3.680 | 3.680 | 9,096,676 |
| 2024-05-16 | 3.550 | 3.610 | 3.520 | 3.600 | 3.600 | 8,273,600 |
| 2024-05-15 | 3.520 | 3.590 | 3.470 | 3.530 | 3.530 | 8,724,900 |
| 2024-05-14 | 3.550 | 3.570 | 3.480 | 3.510 | 3.510 | 6,675,500 |
| 2024-05-13 | 3.590 | 3.600 | 3.410 | 3.490 | 3.490 | 10,023,600 |
| 2024-05-10 | 3.730 | 3.750 | 3.580 | 3.590 | 3.590 | 10,596,800 |
| 2024-05-09 | 3.650 | 3.710 | 3.620 | 3.690 | 3.690 | 8,160,900 |
| 2024-05-08 | 3.660 | 3.710 | 3.600 | 3.650 | 3.650 | 11,522,370 |
| 2024-05-07 | 3.680 | 3.710 | 3.600 | 3.660 | 3.660 | 8,751,001 |
| 2024-05-06 | 3.570 | 3.690 | 3.570 | 3.670 | 3.670 | 12,560,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.