Qinghaihuading Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.460	4.480	4.420	4.480	4.480	4,504,610
2023-07-31	4.430	4.480	4.400	4.470	4.470	5,241,101
2023-07-28	4.420	4.440	4.350	4.430	4.430	4,372,600
2023-07-27	4.410	4.460	4.370	4.370	4.370	4,460,000
2023-07-26	4.390	4.410	4.360	4.410	4.410	3,702,602
2023-07-25	4.340	4.400	4.340	4.380	4.380	3,539,800
2023-07-24	4.300	4.370	4.290	4.330	4.330	3,564,200
2023-07-21	4.350	4.380	4.280	4.320	4.320	6,368,400
2023-07-20	4.450	4.470	4.350	4.370	4.370	4,949,800
2023-07-19	4.450	4.480	4.370	4.430	4.430	5,503,500
2023-07-18	4.380	4.500	4.350	4.460	4.460	8,270,100
2023-07-17	4.330	4.390	4.290	4.380	4.380	5,510,800
2023-07-14	4.360	4.380	4.280	4.340	4.340	5,223,200
2023-07-13	4.390	4.390	4.320	4.360	4.360	5,085,000
2023-07-12	4.420	4.480	4.340	4.360	4.360	5,798,600
2023-07-11	4.460	4.480	4.400	4.450	4.450	4,482,800
2023-07-10	4.510	4.520	4.410	4.430	4.430	6,093,300
2023-07-07	4.530	4.610	4.480	4.480	4.480	6,576,900
2023-07-06	4.520	4.620	4.480	4.520	4.520	9,442,201
2023-07-05	4.550	4.650	4.510	4.520	4.520	14,710,400
2023-07-04	4.450	4.650	4.450	4.600	4.600	26,373,301
2023-07-03	4.410	4.740	4.370	4.550	4.550	34,774,001
2023-06-30	4.400	4.460	4.320	4.430	4.430	18,155,926
2023-06-29	4.320	4.420	4.300	4.370	4.370	8,645,326
2023-06-28	4.270	4.350	4.180	4.320	4.320	8,967,312
2023-06-27	4.210	4.280	4.130	4.260	4.260	8,610,800
2023-06-26	4.220	4.260	4.130	4.130	4.130	5,016,222
2023-06-21	4.220	4.270	4.200	4.220	4.220	4,929,000
2023-06-20	4.200	4.280	4.200	4.220	4.220	5,856,300
2023-06-19	4.190	4.290	4.180	4.220	4.220	4,806,019
2023-06-16	4.160	4.240	4.160	4.200	4.200	5,744,801
2023-06-15	4.080	4.260	4.080	4.190	4.190	8,002,713
2023-06-14	4.090	4.130	4.050	4.110	4.110	4,121,701
2023-06-13	4.080	4.100	4.070	4.090	4.090	2,868,400
2023-06-12	4.020	4.100	3.990	4.090	4.090	5,240,216
2023-06-09	4.050	4.050	4.000	4.030	4.030	3,639,301
2023-06-08	4.030	4.070	4.000	4.040	4.040	3,313,925
2023-06-07	4.020	4.050	4.000	4.040	4.040	6,181,700
2023-06-06	4.170	4.170	4.020	4.020	4.020	8,710,905
2023-06-05	4.180	4.220	4.140	4.170	4.170	4,355,101
2023-06-02	4.210	4.220	4.150	4.170	4.170	5,577,305
2023-06-01	4.170	4.240	4.160	4.210	4.210	5,343,705
2023-05-31	4.240	4.270	4.180	4.180	4.180	5,074,800
2023-05-30	4.300	4.310	4.200	4.250	4.250	7,986,600
2023-05-29	4.420	4.450	4.310	4.320	4.320	9,692,300
2023-05-26	4.330	4.420	4.230	4.410	4.410	13,735,445
2023-05-25	4.260	4.320	4.220	4.280	4.280	6,761,300
2023-05-24	4.190	4.260	4.190	4.260	4.260	5,188,312
2023-05-23	4.230	4.240	4.180	4.220	4.220	3,245,750
2023-05-22	4.240	4.250	4.200	4.230	4.230	4,238,100
2023-05-19	4.230	4.260	4.190	4.200	4.200	3,481,700
2023-05-18	4.170	4.250	4.170	4.230	4.230	7,804,329
2023-05-17	4.100	4.170	4.090	4.160	4.160	3,340,076
2023-05-16	4.160	4.170	4.090	4.100	4.100	2,803,500
2023-05-15	4.190	4.200	4.110	4.160	4.160	3,819,100
2023-05-12	4.130	4.200	4.100	4.190	4.190	7,471,400
2023-05-11	4.060	4.210	4.040	4.140	4.140	7,509,701
2023-05-10	4.040	4.090	4.040	4.060	4.060	2,399,300
2023-05-09	4.140	4.150	4.040	4.060	4.060	4,170,801
2023-05-08	4.110	4.160	4.100	4.140	4.140	3,424,700

← NewerPage 14 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.