Qinghaihuading Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.160	4.170	4.070	4.100	4.100	3,156,100
2023-05-04	4.090	4.170	4.060	4.150	4.150	4,523,445
2023-04-28	4.010	4.100	4.000	4.100	4.100	4,424,401
2023-04-27	4.040	4.060	3.990	4.010	4.010	3,854,100
2023-04-26	3.990	4.070	3.990	4.060	4.060	4,098,000
2023-04-25	4.010	4.040	3.970	4.020	4.020	4,953,800
2023-04-24	4.140	4.140	3.990	4.010	4.010	4,534,300
2023-04-21	4.120	4.180	4.050	4.070	4.070	8,016,699
2023-04-20	4.130	4.130	4.030	4.120	4.120	7,858,918
2023-04-19	4.130	4.190	4.070	4.140	4.140	6,377,917
2023-04-18	4.190	4.190	4.110	4.120	4.120	5,261,775
2023-04-17	4.210	4.230	4.140	4.190	4.190	9,028,911
2023-04-14	4.100	4.330	4.040	4.260	4.260	20,499,006
2023-04-13	4.080	4.140	4.070	4.080	4.080	5,810,612
2023-04-12	4.050	4.110	4.020	4.110	4.110	6,912,500
2023-04-11	4.110	4.160	4.010	4.040	4.040	9,646,102
2023-04-10	4.050	4.100	3.970	4.100	4.100	9,982,406
2023-04-07	3.970	4.040	3.960	4.040	4.040	5,417,900
2023-04-06	4.000	4.000	3.910	3.970	3.970	6,872,400
2023-04-04	4.050	4.060	3.970	3.990	3.990	8,084,700
2023-04-03	4.070	4.070	4.030	4.040	4.040	6,514,300
2023-03-31	4.060	4.100	4.040	4.070	4.070	6,698,100
2023-03-30	4.120	4.120	4.030	4.040	4.040	5,157,425
2023-03-29	4.130	4.140	4.060	4.100	4.100	6,262,601
2023-03-28	4.170	4.190	4.090	4.100	4.100	9,692,800
2023-03-27	4.210	4.240	4.160	4.190	4.190	5,868,500
2023-03-24	4.210	4.290	4.180	4.220	4.220	7,556,800
2023-03-23	4.220	4.250	4.170	4.190	4.190	5,800,179
2023-03-22	4.270	4.270	4.230	4.260	4.260	4,604,300
2023-03-21	4.180	4.260	4.180	4.250	4.250	6,325,400
2023-03-20	4.250	4.280	4.180	4.190	4.190	8,267,100
2023-03-17	4.150	4.380	4.140	4.250	4.250	16,033,775
2023-03-16	4.190	4.200	4.100	4.140	4.140	7,594,100
2023-03-15	4.160	4.250	4.160	4.200	4.200	4,659,100
2023-03-14	4.240	4.240	4.090	4.160	4.160	6,832,575
2023-03-13	4.230	4.280	4.180	4.230	4.230	4,921,533
2023-03-10	4.340	4.350	4.240	4.250	4.250	7,149,001
2023-03-09	4.380	4.400	4.300	4.350	4.350	6,710,210
2023-03-08	4.300	4.390	4.290	4.380	4.380	5,396,010
2023-03-07	4.440	4.450	4.330	4.330	4.330	8,044,060
2023-03-06	4.490	4.490	4.410	4.440	4.440	8,112,399
2023-03-03	4.460	4.520	4.390	4.520	4.520	10,211,700
2023-03-02	4.530	4.590	4.440	4.460	4.460	10,160,225
2023-03-01	4.490	4.540	4.470	4.520	4.520	8,056,425
2023-02-28	4.510	4.530	4.430	4.490	4.490	7,760,600
2023-02-27	4.650	4.720	4.460	4.480	4.480	12,435,875
2023-02-24	4.680	4.750	4.570	4.620	4.620	17,502,700
2023-02-23	4.680	4.710	4.570	4.580	4.580	14,129,200
2023-02-22	4.640	4.720	4.560	4.660	4.660	24,721,075
2023-02-21	4.400	4.750	4.370	4.620	4.620	34,242,211
2023-02-20	4.390	4.400	4.320	4.380	4.380	5,702,375
2023-02-17	4.340	4.450	4.340	4.360	4.360	6,540,840
2023-02-16	4.480	4.530	4.320	4.370	4.370	12,477,425
2023-02-15	4.550	4.550	4.480	4.490	4.490	7,190,320
2023-02-14	4.580	4.590	4.510	4.560	4.560	8,326,811
2023-02-13	4.580	4.590	4.520	4.560	4.560	10,823,100
2023-02-10	4.490	4.560	4.450	4.550	4.550	14,970,801
2023-02-09	4.440	4.550	4.400	4.450	4.450	16,282,910
2023-02-08	4.420	4.450	4.360	4.410	4.410	9,231,700
2023-02-07	4.340	4.410	4.300	4.410	4.410	10,108,700

← NewerPage 15 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.