Qinghaihuading Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.630 | 3.680 | 3.480 | 3.560 | 3.560 | 15,615,061 |
| 2024-04-29 | 3.500 | 3.620 | 3.490 | 3.610 | 3.610 | 13,053,900 |
| 2024-04-26 | 3.460 | 3.520 | 3.370 | 3.490 | 3.490 | 13,706,900 |
| 2024-04-25 | 3.390 | 3.470 | 3.360 | 3.450 | 3.450 | 10,947,400 |
| 2024-04-24 | 3.370 | 3.440 | 3.350 | 3.390 | 3.390 | 10,362,375 |
| 2024-04-23 | 3.240 | 3.430 | 3.240 | 3.360 | 3.360 | 14,939,135 |
| 2024-04-22 | 3.320 | 3.390 | 3.200 | 3.230 | 3.230 | 14,144,960 |
| 2024-04-19 | 3.380 | 3.440 | 3.290 | 3.300 | 3.300 | 14,686,400 |
| 2024-04-18 | 3.540 | 3.560 | 3.310 | 3.380 | 3.380 | 20,629,739 |
| 2024-04-17 | 3.050 | 3.550 | 3.050 | 3.520 | 3.520 | 27,750,460 |
| 2024-04-16 | 3.640 | 3.660 | 3.380 | 3.380 | 3.380 | 15,464,600 |
| 2024-04-15 | 3.800 | 3.890 | 3.620 | 3.750 | 3.750 | 34,082,264 |
| 2024-04-12 | 3.990 | 4.030 | 3.960 | 3.970 | 3.970 | 18,305,800 |
| 2024-04-11 | 4.020 | 4.050 | 3.940 | 4.000 | 4.000 | 29,243,687 |
| 2024-04-10 | 4.110 | 4.380 | 4.070 | 4.120 | 4.120 | 53,808,625 |
| 2024-04-09 | 3.900 | 4.040 | 3.900 | 4.020 | 4.020 | 27,307,214 |
| 2024-04-08 | 4.060 | 4.080 | 3.900 | 3.910 | 3.910 | 37,688,999 |
| 2024-04-03 | 4.170 | 4.180 | 4.040 | 4.070 | 4.070 | 39,781,711 |
| 2024-04-02 | 4.330 | 4.340 | 4.160 | 4.190 | 4.190 | 54,060,062 |
| 2024-04-01 | 4.300 | 4.460 | 4.210 | 4.350 | 4.350 | 73,551,635 |
| 2024-03-29 | 4.430 | 4.540 | 4.270 | 4.290 | 4.290 | 63,768,095 |
| 2024-03-28 | 4.600 | 4.970 | 4.600 | 4.650 | 4.650 | 133,187,987 |
| 2024-03-27 | 6.190 | 6.190 | 5.110 | 5.110 | 5.110 | 158,208,616 |
| 2024-03-26 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 13,635,265 |
| 2024-03-25 | 5.130 | 5.160 | 5.000 | 5.160 | 5.160 | 32,667,227 |
| 2024-03-22 | 4.590 | 4.690 | 4.480 | 4.690 | 4.690 | 49,966,800 |
| 2024-03-21 | 3.880 | 4.260 | 3.860 | 4.260 | 4.260 | 43,523,500 |
| 2024-03-20 | 3.810 | 3.890 | 3.800 | 3.870 | 3.870 | 11,750,454 |
| 2024-03-19 | 3.820 | 3.910 | 3.810 | 3.820 | 3.820 | 14,420,502 |
| 2024-03-18 | 3.890 | 3.930 | 3.800 | 3.860 | 3.860 | 20,108,980 |
| 2024-03-15 | 3.750 | 3.880 | 3.740 | 3.870 | 3.870 | 14,788,900 |
| 2024-03-14 | 3.700 | 3.850 | 3.690 | 3.810 | 3.810 | 17,264,500 |
| 2024-03-13 | 3.700 | 3.730 | 3.640 | 3.710 | 3.710 | 10,920,400 |
| 2024-03-12 | 3.620 | 3.720 | 3.600 | 3.710 | 3.710 | 14,509,379 |
| 2024-03-11 | 3.590 | 3.660 | 3.550 | 3.630 | 3.630 | 12,651,600 |
| 2024-03-08 | 3.600 | 3.640 | 3.540 | 3.590 | 3.590 | 11,606,000 |
| 2024-03-07 | 3.630 | 3.790 | 3.610 | 3.620 | 3.620 | 24,563,600 |
| 2024-03-06 | 3.390 | 3.700 | 3.380 | 3.570 | 3.570 | 19,831,300 |
| 2024-03-05 | 3.500 | 3.530 | 3.400 | 3.400 | 3.400 | 11,598,900 |
| 2024-03-04 | 3.560 | 3.610 | 3.380 | 3.530 | 3.530 | 16,865,501 |
| 2024-03-01 | 3.620 | 3.680 | 3.500 | 3.560 | 3.560 | 18,349,600 |
| 2024-02-29 | 3.350 | 3.600 | 3.230 | 3.580 | 3.580 | 31,370,700 |
| 2024-02-28 | 3.900 | 3.930 | 3.510 | 3.510 | 3.510 | 36,426,900 |
| 2024-02-27 | 3.860 | 3.960 | 3.780 | 3.900 | 3.900 | 35,768,800 |
| 2024-02-26 | 3.750 | 3.980 | 3.710 | 3.980 | 3.980 | 41,993,600 |
| 2024-02-23 | 3.450 | 3.710 | 3.420 | 3.620 | 3.620 | 20,442,958 |
| 2024-02-22 | 3.260 | 3.440 | 3.260 | 3.440 | 3.440 | 16,605,888 |
| 2024-02-21 | 3.150 | 3.430 | 3.130 | 3.260 | 3.260 | 20,608,763 |
| 2024-02-20 | 3.080 | 3.240 | 3.000 | 3.220 | 3.220 | 17,320,783 |
| 2024-02-19 | 2.980 | 3.130 | 2.980 | 3.100 | 3.100 | 19,931,801 |
| 2024-02-08 | 2.500 | 2.980 | 2.500 | 2.960 | 2.960 | 22,311,564 |
| 2024-02-07 | 2.990 | 3.020 | 2.720 | 2.720 | 2.720 | 21,492,379 |
| 2024-02-06 | 2.980 | 3.190 | 2.880 | 3.020 | 3.020 | 29,345,384 |
| 2024-02-05 | 3.390 | 3.440 | 3.200 | 3.200 | 3.200 | 19,397,900 |
| 2024-02-02 | 3.550 | 3.720 | 3.550 | 3.550 | 3.550 | 41,521,954 |
| 2024-02-01 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 7,658,800 |
| 2024-01-31 | 4.600 | 4.660 | 4.380 | 4.380 | 4.380 | 18,919,600 |
| 2024-01-30 | 5.070 | 5.080 | 4.690 | 4.870 | 4.870 | 51,720,500 |
| 2024-01-29 | 4.980 | 5.520 | 4.980 | 5.200 | 5.200 | 68,581,600 |
| 2024-01-26 | 5.040 | 5.260 | 4.970 | 5.020 | 5.020 | 44,041,402 |
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.