Qinghaihuading Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.340	4.430	4.330	4.410	4.410	11,883,400
2023-10-31	4.390	4.400	4.290	4.330	4.330	9,662,700
2023-10-30	4.290	4.390	4.290	4.390	4.390	10,522,385
2023-10-27	4.310	4.370	4.250	4.350	4.350	13,713,700
2023-10-26	4.380	4.390	4.280	4.320	4.320	12,174,510
2023-10-25	4.320	4.420	4.320	4.400	4.400	12,262,060
2023-10-24	4.270	4.360	4.250	4.300	4.300	12,473,770
2023-10-23	4.430	4.430	4.210	4.240	4.240	19,366,225
2023-10-20	4.390	4.480	4.370	4.430	4.430	11,866,700
2023-10-19	4.390	4.470	4.360	4.390	4.390	13,166,578
2023-10-18	4.540	4.540	4.400	4.410	4.410	19,459,406
2023-10-17	4.610	4.640	4.500	4.530	4.530	18,521,900
2023-10-16	4.620	4.650	4.520	4.600	4.600	23,493,802
2023-10-13	4.780	4.830	4.590	4.600	4.600	39,627,856
2023-10-12	4.870	4.880	4.750	4.800	4.800	26,460,651
2023-10-11	4.960	5.000	4.780	4.850	4.850	44,734,900
2023-10-10	4.890	5.090	4.750	5.090	5.090	73,042,161
2023-10-09	5.000	5.000	4.820	4.910	4.910	53,478,957
2023-09-28	5.200	5.290	5.020	5.110	5.110	79,950,407
2023-09-27	5.050	5.700	4.950	5.330	5.330	133,310,657
2023-09-26	4.730	5.200	4.650	5.200	5.200	98,513,047
2023-09-25	4.720	4.900	4.650	4.730	4.730	62,763,479
2023-09-22	4.580	5.030	4.530	4.760	4.760	83,799,041
2023-09-21	4.360	4.850	4.360	4.650	4.650	76,859,247
2023-09-20	4.370	4.480	4.340	4.410	4.410	9,571,800
2023-09-19	4.430	4.490	4.370	4.370	4.370	9,284,145
2023-09-18	4.400	4.470	4.320	4.430	4.430	13,204,345
2023-09-15	4.450	4.690	4.410	4.430	4.430	14,897,921
2023-09-14	4.450	4.580	4.390	4.430	4.430	9,510,001
2023-09-13	4.520	4.540	4.400	4.420	4.420	6,934,600
2023-09-12	4.520	4.610	4.490	4.520	4.520	7,501,510
2023-09-11	4.590	4.650	4.510	4.510	4.510	9,389,200
2023-09-08	4.600	4.660	4.560	4.630	4.630	12,872,900
2023-09-07	4.710	4.760	4.560	4.580	4.580	18,826,502
2023-09-06	4.630	4.830	4.600	4.710	4.710	27,660,600
2023-09-05	4.530	4.670	4.470	4.650	4.650	16,075,900
2023-09-04	4.450	4.580	4.450	4.550	4.550	10,070,500
2023-09-01	4.410	4.430	4.350	4.420	4.420	5,531,000
2023-08-31	4.410	4.430	4.380	4.400	4.400	6,916,101
2023-08-30	4.400	4.480	4.380	4.410	4.410	9,434,000
2023-08-29	4.170	4.400	4.150	4.390	4.390	11,798,046
2023-08-28	4.390	4.390	4.150	4.150	4.150	6,786,375
2023-08-25	4.200	4.300	4.140	4.160	4.160	7,536,245
2023-08-24	4.240	4.260	4.140	4.220	4.220	5,284,450
2023-08-23	4.280	4.280	4.210	4.230	4.230	3,758,401
2023-08-22	4.310	4.360	4.180	4.280	4.280	5,550,500
2023-08-21	4.340	4.390	4.290	4.300	4.300	4,245,501
2023-08-18	4.330	4.420	4.320	4.340	4.340	5,507,310
2023-08-17	4.210	4.340	4.170	4.330	4.330	6,754,200
2023-08-16	4.250	4.290	4.210	4.210	4.210	5,208,700
2023-08-15	4.250	4.270	4.220	4.230	4.230	4,237,200
2023-08-14	4.230	4.270	4.180	4.260	4.260	3,961,100
2023-08-11	4.290	4.290	4.210	4.220	4.220	3,266,300
2023-08-10	4.230	4.280	4.230	4.270	4.270	3,224,001
2023-08-09	4.340	4.350	4.250	4.250	4.250	6,028,000
2023-08-08	4.380	4.390	4.330	4.340	4.340	3,284,101
2023-08-07	4.400	4.440	4.350	4.370	4.370	4,867,300
2023-08-04	4.500	4.550	4.420	4.420	4.420	5,278,000
2023-08-03	4.480	4.540	4.410	4.470	4.470	5,195,500
2023-08-02	4.480	4.500	4.450	4.480	4.480	4,053,000

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.