Qinghaihuading Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.300 | 4.360 | 4.270 | 4.320 | 4.320 | 8,454,000 |
| 2023-02-03 | 4.400 | 4.420 | 4.270 | 4.330 | 4.330 | 8,333,135 |
| 2023-02-02 | 4.350 | 4.400 | 4.290 | 4.390 | 4.390 | 12,535,376 |
| 2023-02-01 | 4.230 | 4.340 | 4.200 | 4.340 | 4.340 | 14,284,450 |
| 2023-01-31 | 4.230 | 4.250 | 4.160 | 4.230 | 4.230 | 9,614,301 |
| 2023-01-30 | 4.150 | 4.250 | 4.120 | 4.210 | 4.210 | 17,916,102 |
| 2023-01-20 | 4.050 | 4.110 | 4.050 | 4.080 | 4.080 | 8,438,201 |
| 2023-01-19 | 4.060 | 4.090 | 4.040 | 4.040 | 4.040 | 8,998,351 |
| 2023-01-18 | 4.040 | 4.110 | 4.030 | 4.070 | 4.070 | 7,023,000 |
| 2023-01-17 | 4.110 | 4.120 | 4.050 | 4.050 | 4.050 | 7,033,300 |
| 2023-01-16 | 4.110 | 4.130 | 4.100 | 4.120 | 4.120 | 6,263,200 |
| 2023-01-13 | 4.070 | 4.120 | 4.060 | 4.110 | 4.110 | 6,038,100 |
| 2023-01-12 | 4.040 | 4.140 | 4.040 | 4.090 | 4.090 | 8,308,400 |
| 2023-01-11 | 4.090 | 4.120 | 4.050 | 4.060 | 4.060 | 8,018,900 |
| 2023-01-10 | 4.190 | 4.200 | 4.100 | 4.110 | 4.110 | 9,171,000 |
| 2023-01-09 | 4.150 | 4.250 | 4.110 | 4.190 | 4.190 | 15,314,003 |
| 2023-01-06 | 4.160 | 4.220 | 4.130 | 4.150 | 4.150 | 12,186,500 |
| 2023-01-05 | 4.280 | 4.290 | 4.140 | 4.180 | 4.180 | 15,754,800 |
| 2023-01-04 | 4.310 | 4.330 | 4.240 | 4.260 | 4.260 | 18,207,500 |
| 2023-01-03 | 4.100 | 4.390 | 4.100 | 4.310 | 4.310 | 21,306,596 |
| 2022-12-30 | 4.080 | 4.160 | 4.040 | 4.140 | 4.140 | 16,693,017 |
| 2022-12-29 | 4.010 | 4.210 | 4.010 | 4.120 | 4.120 | 31,118,878 |
| 2022-12-28 | 4.200 | 4.290 | 3.970 | 4.010 | 4.010 | 47,150,705 |
| 2022-12-27 | 4.540 | 4.750 | 4.370 | 4.370 | 4.370 | 32,966,600 |
| 2022-12-26 | 4.910 | 4.970 | 4.780 | 4.860 | 4.860 | 29,509,800 |
| 2022-12-23 | 4.610 | 5.070 | 4.570 | 4.880 | 4.880 | 45,139,125 |
| 2022-12-22 | 4.720 | 4.750 | 4.480 | 4.610 | 4.610 | 23,527,175 |
| 2022-12-21 | 4.830 | 4.850 | 4.530 | 4.690 | 4.690 | 28,476,399 |
| 2022-12-20 | 4.770 | 4.950 | 4.720 | 4.870 | 4.870 | 45,149,099 |
| 2022-12-19 | 4.650 | 4.980 | 4.630 | 4.770 | 4.770 | 39,986,700 |
| 2022-12-16 | 4.670 | 4.690 | 4.540 | 4.660 | 4.660 | 12,798,400 |
| 2022-12-15 | 4.590 | 4.730 | 4.530 | 4.650 | 4.650 | 12,716,800 |
| 2022-12-14 | 4.610 | 4.780 | 4.560 | 4.570 | 4.570 | 18,399,600 |
| 2022-12-13 | 4.720 | 4.730 | 4.600 | 4.610 | 4.610 | 14,542,690 |
| 2022-12-12 | 4.810 | 4.870 | 4.670 | 4.700 | 4.700 | 17,863,800 |
| 2022-12-09 | 4.770 | 5.000 | 4.750 | 4.790 | 4.790 | 24,736,900 |
| 2022-12-08 | 4.760 | 4.790 | 4.700 | 4.700 | 4.700 | 13,280,900 |
| 2022-12-07 | 4.770 | 4.850 | 4.740 | 4.800 | 4.800 | 14,770,179 |
| 2022-12-06 | 4.850 | 5.050 | 4.760 | 4.810 | 4.810 | 30,628,756 |
| 2022-12-05 | 4.750 | 4.840 | 4.730 | 4.840 | 4.840 | 20,024,983 |
| 2022-12-02 | 4.760 | 4.820 | 4.700 | 4.760 | 4.760 | 14,201,275 |
| 2022-12-01 | 4.750 | 4.880 | 4.710 | 4.760 | 4.760 | 20,975,651 |
| 2022-11-30 | 4.750 | 4.940 | 4.710 | 4.770 | 4.770 | 36,668,079 |
| 2022-11-29 | 4.700 | 4.800 | 4.620 | 4.780 | 4.780 | 29,928,956 |
| 2022-11-28 | 4.510 | 4.790 | 4.400 | 4.730 | 4.730 | 40,627,225 |
| 2022-11-25 | 4.510 | 4.600 | 4.510 | 4.530 | 4.530 | 15,022,300 |
| 2022-11-24 | 4.500 | 4.620 | 4.490 | 4.550 | 4.550 | 21,389,100 |
| 2022-11-23 | 4.510 | 4.540 | 4.360 | 4.530 | 4.530 | 23,062,892 |
| 2022-11-22 | 4.530 | 4.560 | 4.480 | 4.520 | 4.520 | 18,772,491 |
| 2022-11-21 | 4.460 | 4.570 | 4.380 | 4.560 | 4.560 | 29,945,991 |
| 2022-11-18 | 4.540 | 4.580 | 4.430 | 4.460 | 4.460 | 28,263,546 |
| 2022-11-17 | 4.640 | 4.640 | 4.490 | 4.570 | 4.570 | 35,665,896 |
| 2022-11-16 | 4.720 | 4.770 | 4.600 | 4.610 | 4.610 | 43,990,001 |
| 2022-11-15 | 4.610 | 4.880 | 4.580 | 4.810 | 4.810 | 69,457,278 |
| 2022-11-14 | 5.400 | 5.500 | 4.710 | 4.760 | 4.760 | 113,852,230 |
| 2022-11-11 | 4.750 | 5.230 | 4.610 | 5.230 | 5.230 | 75,438,252 |
| 2022-11-10 | 4.300 | 4.750 | 4.290 | 4.750 | 4.750 | 78,795,484 |
| 2022-11-09 | 4.260 | 4.330 | 4.220 | 4.320 | 4.320 | 10,402,371 |
| 2022-11-08 | 4.240 | 4.260 | 4.180 | 4.230 | 4.230 | 7,458,500 |
| 2022-11-07 | 4.230 | 4.280 | 4.190 | 4.230 | 4.230 | 10,881,700 |
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.