Qinghaihuading Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.700 | 4.910 | 4.600 | 4.900 | 4.900 | 54,249,910 |
| 2022-08-03 | 4.680 | 5.070 | 4.650 | 4.800 | 4.800 | 69,148,591 |
| 2022-08-02 | 4.770 | 4.770 | 4.530 | 4.610 | 4.610 | 22,168,730 |
| 2022-08-01 | 4.760 | 4.930 | 4.730 | 4.800 | 4.800 | 24,019,300 |
| 2022-07-29 | 4.870 | 4.980 | 4.750 | 4.760 | 4.760 | 20,168,686 |
| 2022-07-28 | 4.770 | 4.900 | 4.740 | 4.790 | 4.790 | 25,506,845 |
| 2022-07-27 | 4.680 | 4.820 | 4.640 | 4.790 | 4.790 | 27,026,719 |
| 2022-07-26 | 4.620 | 4.720 | 4.540 | 4.690 | 4.690 | 21,158,991 |
| 2022-07-25 | 4.650 | 4.740 | 4.570 | 4.580 | 4.580 | 24,827,900 |
| 2022-07-22 | 4.680 | 4.900 | 4.670 | 4.730 | 4.730 | 48,033,672 |
| 2022-07-21 | 4.860 | 5.030 | 4.630 | 4.670 | 4.670 | 69,743,210 |
| 2022-07-20 | 4.540 | 4.860 | 4.490 | 4.860 | 4.860 | 30,018,410 |
| 2022-07-19 | 4.240 | 4.440 | 4.230 | 4.420 | 4.420 | 19,822,838 |
| 2022-07-18 | 4.110 | 4.270 | 4.060 | 4.240 | 4.240 | 16,102,771 |
| 2022-07-15 | 4.350 | 4.390 | 4.100 | 4.110 | 4.110 | 15,676,171 |
| 2022-07-14 | 4.420 | 4.550 | 4.350 | 4.460 | 4.460 | 19,389,960 |
| 2022-07-13 | 4.420 | 4.530 | 4.280 | 4.440 | 4.440 | 22,669,398 |
| 2022-07-12 | 4.190 | 4.480 | 4.130 | 4.360 | 4.360 | 23,202,924 |
| 2022-07-11 | 4.260 | 4.260 | 4.140 | 4.180 | 4.180 | 8,264,770 |
| 2022-07-08 | 4.230 | 4.280 | 4.200 | 4.260 | 4.260 | 9,426,700 |
| 2022-07-07 | 4.190 | 4.230 | 4.160 | 4.220 | 4.220 | 7,338,000 |
| 2022-07-06 | 4.180 | 4.250 | 4.130 | 4.180 | 4.180 | 8,858,500 |
| 2022-07-05 | 4.300 | 4.300 | 4.160 | 4.200 | 4.200 | 11,979,111 |
| 2022-07-04 | 4.380 | 4.380 | 4.260 | 4.280 | 4.280 | 8,795,800 |
| 2022-07-01 | 4.280 | 4.380 | 4.280 | 4.370 | 4.370 | 10,369,300 |
| 2022-06-30 | 4.340 | 4.400 | 4.300 | 4.330 | 4.330 | 14,879,700 |
| 2022-06-29 | 4.560 | 4.570 | 4.350 | 4.350 | 4.350 | 21,216,300 |
| 2022-06-28 | 4.530 | 4.680 | 4.510 | 4.570 | 4.570 | 30,009,600 |
| 2022-06-27 | 4.490 | 4.550 | 4.340 | 4.500 | 4.500 | 27,151,200 |
| 2022-06-24 | 4.290 | 4.400 | 4.260 | 4.340 | 4.340 | 12,736,300 |
| 2022-06-23 | 4.230 | 4.290 | 4.190 | 4.290 | 4.290 | 9,282,000 |
| 2022-06-22 | 4.330 | 4.370 | 4.220 | 4.230 | 4.230 | 10,449,500 |
| 2022-06-21 | 4.310 | 4.470 | 4.290 | 4.370 | 4.370 | 16,308,800 |
| 2022-06-20 | 4.200 | 4.390 | 4.200 | 4.320 | 4.320 | 13,272,778 |
| 2022-06-17 | 4.300 | 4.310 | 4.190 | 4.230 | 4.230 | 11,538,619 |
| 2022-06-16 | 4.270 | 4.380 | 4.250 | 4.310 | 4.310 | 11,973,500 |
| 2022-06-15 | 4.290 | 4.330 | 4.250 | 4.280 | 4.280 | 12,930,400 |
| 2022-06-14 | 4.230 | 4.280 | 4.130 | 4.280 | 4.280 | 13,389,400 |
| 2022-06-13 | 4.230 | 4.340 | 4.190 | 4.260 | 4.260 | 11,996,300 |
| 2022-06-10 | 4.180 | 4.270 | 4.150 | 4.240 | 4.240 | 10,035,901 |
| 2022-06-09 | 4.330 | 4.330 | 4.170 | 4.200 | 4.200 | 13,476,617 |
| 2022-06-08 | 4.300 | 4.370 | 4.220 | 4.350 | 4.350 | 17,344,200 |
| 2022-06-07 | 4.620 | 4.640 | 4.300 | 4.340 | 4.340 | 30,155,900 |
| 2022-06-06 | 4.530 | 4.700 | 4.510 | 4.630 | 4.630 | 17,039,411 |
| 2022-06-02 | 4.620 | 4.650 | 4.520 | 4.540 | 4.540 | 13,365,900 |
| 2022-06-01 | 4.580 | 4.720 | 4.530 | 4.570 | 4.570 | 15,576,800 |
| 2022-05-31 | 4.700 | 4.720 | 4.560 | 4.640 | 4.640 | 18,399,000 |
| 2022-05-30 | 4.620 | 4.770 | 4.520 | 4.760 | 4.760 | 28,586,201 |
| 2022-05-27 | 4.720 | 4.880 | 4.620 | 4.660 | 4.660 | 27,097,001 |
| 2022-05-26 | 4.990 | 4.990 | 4.760 | 4.830 | 4.830 | 30,095,979 |
| 2022-05-25 | 5.090 | 5.150 | 4.680 | 5.090 | 5.090 | 47,296,079 |
| 2022-05-24 | 5.000 | 5.350 | 4.910 | 5.200 | 5.200 | 63,518,916 |
| 2022-05-23 | 4.920 | 5.180 | 4.880 | 5.030 | 5.030 | 32,535,913 |
| 2022-05-20 | 4.840 | 4.990 | 4.770 | 4.900 | 4.900 | 29,065,400 |
| 2022-05-19 | 4.830 | 4.910 | 4.710 | 4.820 | 4.820 | 31,262,101 |
| 2022-05-18 | 5.020 | 5.130 | 4.930 | 4.950 | 4.950 | 32,408,100 |
| 2022-05-17 | 4.900 | 5.200 | 4.830 | 5.120 | 5.120 | 54,078,600 |
| 2022-05-16 | 5.110 | 5.170 | 4.810 | 4.910 | 4.910 | 46,349,230 |
| 2022-05-13 | 5.350 | 5.350 | 5.110 | 5.130 | 5.130 | 39,197,700 |
| 2022-05-12 | 5.070 | 5.410 | 5.020 | 5.390 | 5.390 | 60,791,575 |
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.