Qinghaihuading Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.150 | 4.290 | 4.150 | 4.220 | 4.220 | 11,638,000 |
| 2022-11-03 | 4.120 | 4.210 | 4.090 | 4.170 | 4.170 | 9,417,700 |
| 2022-11-02 | 4.060 | 4.150 | 4.030 | 4.150 | 4.150 | 8,040,000 |
| 2022-11-01 | 4.030 | 4.140 | 3.990 | 4.070 | 4.070 | 6,767,400 |
| 2022-10-31 | 3.990 | 4.090 | 3.980 | 4.000 | 4.000 | 9,664,417 |
| 2022-10-28 | 4.090 | 4.190 | 3.960 | 3.960 | 3.960 | 12,565,310 |
| 2022-10-27 | 4.200 | 4.370 | 4.120 | 4.120 | 4.120 | 15,905,600 |
| 2022-10-26 | 4.260 | 4.300 | 4.120 | 4.270 | 4.270 | 16,586,900 |
| 2022-10-25 | 4.100 | 4.310 | 4.080 | 4.260 | 4.260 | 18,624,700 |
| 2022-10-24 | 4.150 | 4.300 | 4.110 | 4.130 | 4.130 | 11,763,100 |
| 2022-10-21 | 4.120 | 4.240 | 4.110 | 4.150 | 4.150 | 11,733,975 |
| 2022-10-20 | 4.120 | 4.180 | 4.080 | 4.120 | 4.120 | 7,288,917 |
| 2022-10-19 | 4.130 | 4.290 | 4.090 | 4.140 | 4.140 | 11,653,000 |
| 2022-10-18 | 4.230 | 4.290 | 4.130 | 4.150 | 4.150 | 13,811,150 |
| 2022-10-17 | 3.960 | 4.290 | 3.930 | 4.260 | 4.260 | 22,839,500 |
| 2022-10-14 | 3.870 | 4.010 | 3.870 | 3.970 | 3.970 | 8,101,125 |
| 2022-10-13 | 3.850 | 3.920 | 3.830 | 3.860 | 3.860 | 8,077,450 |
| 2022-10-12 | 3.790 | 3.870 | 3.700 | 3.870 | 3.870 | 5,107,400 |
| 2022-10-11 | 3.710 | 3.780 | 3.630 | 3.750 | 3.750 | 4,565,700 |
| 2022-10-10 | 3.830 | 3.840 | 3.700 | 3.740 | 3.740 | 3,986,770 |
| 2022-09-30 | 3.860 | 3.880 | 3.790 | 3.810 | 3.810 | 4,035,475 |
| 2022-09-29 | 3.980 | 3.990 | 3.830 | 3.860 | 3.860 | 5,642,775 |
| 2022-09-28 | 4.060 | 4.060 | 3.900 | 3.900 | 3.900 | 6,094,471 |
| 2022-09-27 | 3.950 | 4.070 | 3.950 | 4.050 | 4.050 | 5,812,201 |
| 2022-09-26 | 4.050 | 4.070 | 3.940 | 3.960 | 3.960 | 7,359,010 |
| 2022-09-23 | 4.140 | 4.190 | 4.040 | 4.070 | 4.070 | 6,672,800 |
| 2022-09-22 | 4.170 | 4.240 | 4.140 | 4.170 | 4.170 | 5,286,700 |
| 2022-09-21 | 4.170 | 4.230 | 4.090 | 4.170 | 4.170 | 7,350,201 |
| 2022-09-20 | 4.020 | 4.280 | 4.020 | 4.180 | 4.180 | 10,964,800 |
| 2022-09-19 | 4.090 | 4.210 | 4.030 | 4.070 | 4.070 | 8,385,400 |
| 2022-09-16 | 4.170 | 4.170 | 4.060 | 4.080 | 4.080 | 7,178,115 |
| 2022-09-15 | 4.300 | 4.320 | 4.110 | 4.170 | 4.170 | 8,785,100 |
| 2022-09-14 | 4.300 | 4.330 | 4.250 | 4.290 | 4.290 | 6,442,400 |
| 2022-09-13 | 4.370 | 4.430 | 4.320 | 4.330 | 4.330 | 5,656,900 |
| 2022-09-09 | 4.350 | 4.380 | 4.290 | 4.370 | 4.370 | 6,018,700 |
| 2022-09-08 | 4.390 | 4.390 | 4.320 | 4.350 | 4.350 | 7,523,201 |
| 2022-09-07 | 4.430 | 4.500 | 4.340 | 4.390 | 4.390 | 12,551,332 |
| 2022-09-06 | 4.330 | 4.390 | 4.280 | 4.370 | 4.370 | 7,182,600 |
| 2022-09-05 | 4.290 | 4.350 | 4.270 | 4.330 | 4.330 | 7,378,101 |
| 2022-09-02 | 4.210 | 4.290 | 4.210 | 4.290 | 4.290 | 6,378,702 |
| 2022-09-01 | 4.250 | 4.280 | 4.200 | 4.220 | 4.220 | 6,535,311 |
| 2022-08-31 | 4.340 | 4.420 | 4.200 | 4.220 | 4.220 | 10,145,901 |
| 2022-08-30 | 4.420 | 4.460 | 4.340 | 4.370 | 4.370 | 7,761,000 |
| 2022-08-29 | 4.260 | 4.420 | 4.240 | 4.400 | 4.400 | 8,008,000 |
| 2022-08-26 | 4.460 | 4.470 | 4.290 | 4.320 | 4.320 | 10,428,678 |
| 2022-08-25 | 4.510 | 4.540 | 4.350 | 4.430 | 4.430 | 12,324,800 |
| 2022-08-24 | 4.700 | 4.720 | 4.500 | 4.500 | 4.500 | 15,825,811 |
| 2022-08-23 | 4.690 | 4.780 | 4.650 | 4.710 | 4.710 | 10,937,511 |
| 2022-08-22 | 4.740 | 4.770 | 4.700 | 4.730 | 4.730 | 10,780,310 |
| 2022-08-19 | 4.900 | 4.920 | 4.690 | 4.730 | 4.730 | 21,923,000 |
| 2022-08-18 | 4.910 | 4.980 | 4.850 | 4.900 | 4.900 | 13,512,600 |
| 2022-08-17 | 5.050 | 5.050 | 4.910 | 4.940 | 4.940 | 21,187,510 |
| 2022-08-16 | 4.850 | 5.050 | 4.850 | 5.040 | 5.040 | 32,525,120 |
| 2022-08-15 | 4.840 | 4.940 | 4.790 | 4.890 | 4.890 | 18,694,710 |
| 2022-08-12 | 4.890 | 4.960 | 4.790 | 4.870 | 4.870 | 24,078,610 |
| 2022-08-11 | 4.960 | 4.970 | 4.870 | 4.890 | 4.890 | 29,427,800 |
| 2022-08-10 | 4.920 | 5.030 | 4.840 | 5.010 | 5.010 | 34,046,700 |
| 2022-08-09 | 4.900 | 4.970 | 4.830 | 4.950 | 4.950 | 28,970,500 |
| 2022-08-08 | 4.730 | 5.050 | 4.690 | 4.930 | 4.930 | 45,512,670 |
| 2022-08-05 | 4.850 | 4.870 | 4.610 | 4.750 | 4.750 | 38,348,500 |
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.