Qinghaihuading Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.200 | 5.540 | 5.110 | 5.240 | 5.240 | 70,692,440 |
| 2022-05-10 | 5.260 | 5.490 | 5.080 | 5.200 | 5.200 | 71,835,196 |
| 2022-05-09 | 5.600 | 5.970 | 5.300 | 5.470 | 5.470 | 108,007,593 |
| 2022-05-06 | 4.710 | 5.540 | 4.710 | 5.540 | 5.540 | 83,581,638 |
| 2022-05-05 | 5.300 | 5.490 | 4.720 | 5.040 | 5.040 | 106,927,451 |
| 2022-04-29 | 4.890 | 5.040 | 4.780 | 5.040 | 5.040 | 52,311,547 |
| 2022-04-28 | 4.020 | 4.580 | 3.970 | 4.580 | 4.580 | 39,059,465 |
| 2022-04-27 | 4.300 | 4.400 | 4.040 | 4.160 | 4.160 | 53,294,010 |
| 2022-04-26 | 4.000 | 4.640 | 4.000 | 4.490 | 4.490 | 52,743,212 |
| 2022-04-25 | 4.520 | 4.700 | 4.420 | 4.440 | 4.440 | 75,848,652 |
| 2022-04-22 | 4.130 | 4.520 | 4.120 | 4.520 | 4.520 | 34,641,640 |
| 2022-04-21 | 4.350 | 4.400 | 4.070 | 4.110 | 4.110 | 25,372,511 |
| 2022-04-20 | 4.420 | 4.510 | 4.340 | 4.450 | 4.450 | 32,839,873 |
| 2022-04-19 | 4.500 | 4.680 | 4.420 | 4.530 | 4.530 | 55,849,223 |
| 2022-04-18 | 3.970 | 4.470 | 3.890 | 4.470 | 4.470 | 29,236,039 |
| 2022-04-15 | 4.280 | 4.390 | 4.060 | 4.060 | 4.060 | 28,642,100 |
| 2022-04-14 | 4.380 | 4.420 | 4.240 | 4.390 | 4.390 | 38,501,103 |
| 2022-04-13 | 4.250 | 4.690 | 4.160 | 4.460 | 4.460 | 51,763,400 |
| 2022-04-12 | 4.300 | 4.740 | 4.270 | 4.370 | 4.370 | 48,806,101 |
| 2022-04-11 | 4.190 | 4.400 | 4.100 | 4.320 | 4.320 | 47,400,522 |
| 2022-04-08 | 3.870 | 4.290 | 3.780 | 4.290 | 4.290 | 53,008,023 |
| 2022-04-07 | 3.980 | 4.010 | 3.890 | 3.900 | 3.900 | 7,659,410 |
| 2022-04-06 | 3.880 | 4.030 | 3.870 | 3.990 | 3.990 | 10,509,600 |
| 2022-04-01 | 3.940 | 3.950 | 3.850 | 3.880 | 3.880 | 10,122,800 |
| 2022-03-31 | 3.980 | 4.030 | 3.940 | 3.960 | 3.960 | 6,853,500 |
| 2022-03-30 | 3.960 | 4.010 | 3.930 | 3.990 | 3.990 | 7,886,700 |
| 2022-03-29 | 4.060 | 4.080 | 3.930 | 3.960 | 3.960 | 9,977,400 |
| 2022-03-28 | 4.070 | 4.120 | 3.980 | 4.050 | 4.050 | 8,412,800 |
| 2022-03-25 | 4.080 | 4.180 | 4.060 | 4.070 | 4.070 | 7,782,700 |
| 2022-03-24 | 4.160 | 4.170 | 4.070 | 4.080 | 4.080 | 8,428,500 |
| 2022-03-23 | 4.240 | 4.310 | 4.170 | 4.180 | 4.180 | 12,647,410 |
| 2022-03-22 | 4.230 | 4.400 | 4.200 | 4.260 | 4.260 | 13,793,900 |
| 2022-03-21 | 4.190 | 4.420 | 4.100 | 4.290 | 4.290 | 15,549,200 |
| 2022-03-18 | 4.030 | 4.200 | 4.030 | 4.180 | 4.180 | 12,700,800 |
| 2022-03-17 | 4.110 | 4.230 | 4.080 | 4.110 | 4.110 | 13,061,600 |
| 2022-03-16 | 4.030 | 4.110 | 3.920 | 4.090 | 4.090 | 13,807,700 |
| 2022-03-15 | 4.170 | 4.330 | 4.000 | 4.010 | 4.010 | 14,431,801 |
| 2022-03-14 | 4.190 | 4.390 | 4.160 | 4.230 | 4.230 | 11,706,701 |
| 2022-03-11 | 4.160 | 4.270 | 4.090 | 4.270 | 4.270 | 9,332,500 |
| 2022-03-10 | 4.290 | 4.310 | 4.170 | 4.210 | 4.210 | 14,267,221 |
| 2022-03-09 | 4.220 | 4.330 | 4.040 | 4.210 | 4.210 | 19,199,500 |
| 2022-03-08 | 4.520 | 4.550 | 4.200 | 4.200 | 4.200 | 21,297,600 |
| 2022-03-07 | 4.660 | 4.670 | 4.490 | 4.500 | 4.500 | 19,282,300 |
| 2022-03-04 | 4.750 | 4.830 | 4.550 | 4.650 | 4.650 | 23,721,100 |
| 2022-03-03 | 4.730 | 4.880 | 4.650 | 4.750 | 4.750 | 25,750,610 |
| 2022-03-02 | 4.640 | 4.770 | 4.620 | 4.700 | 4.700 | 21,182,600 |
| 2022-03-01 | 4.800 | 4.920 | 4.660 | 4.700 | 4.700 | 31,806,100 |
| 2022-02-28 | 4.840 | 5.080 | 4.610 | 4.860 | 4.860 | 45,667,057 |
| 2022-02-25 | 4.610 | 5.120 | 4.550 | 4.990 | 4.990 | 75,280,121 |
| 2022-02-24 | 4.360 | 4.790 | 4.340 | 4.670 | 4.670 | 67,253,421 |
| 2022-02-23 | 4.370 | 4.390 | 4.310 | 4.350 | 4.350 | 17,165,451 |
| 2022-02-22 | 4.380 | 4.530 | 4.330 | 4.400 | 4.400 | 22,523,600 |
| 2022-02-21 | 4.470 | 4.490 | 4.390 | 4.420 | 4.420 | 23,826,895 |
| 2022-02-18 | 4.320 | 4.520 | 4.260 | 4.520 | 4.520 | 36,659,130 |
| 2022-02-17 | 4.500 | 4.920 | 4.480 | 4.580 | 4.580 | 60,744,725 |
| 2022-02-16 | 4.060 | 4.470 | 4.050 | 4.470 | 4.470 | 15,004,157 |
| 2022-02-15 | 4.130 | 4.150 | 3.980 | 4.060 | 4.060 | 5,356,300 |
| 2022-02-14 | 4.050 | 4.170 | 4.040 | 4.130 | 4.130 | 5,186,500 |
| 2022-02-11 | 4.120 | 4.170 | 4.040 | 4.060 | 4.060 | 3,019,100 |
| 2022-02-10 | 4.290 | 4.290 | 4.150 | 4.160 | 4.160 | 3,346,500 |
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.