Qinghaihuading Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.820 | 3.100 | 2.750 | 3.100 | 3.100 | 7,474,150 |
| 2026-07-22 | 2.850 | 2.920 | 2.790 | 2.820 | 2.820 | 4,311,400 |
| 2026-07-21 | 2.840 | 2.900 | 2.580 | 2.840 | 2.840 | 8,475,675 |
| 2026-07-20 | 3.120 | 3.190 | 2.850 | 2.860 | 2.860 | 8,804,502 |
| 2026-07-17 | 3.230 | 3.300 | 3.110 | 3.170 | 3.170 | 5,171,900 |
| 2026-07-16 | 3.210 | 3.320 | 3.210 | 3.250 | 3.250 | 3,699,200 |
| 2026-07-15 | 3.190 | 3.310 | 3.130 | 3.260 | 3.260 | 4,892,667 |
| 2026-07-14 | 3.250 | 3.310 | 3.200 | 3.250 | 3.250 | 3,676,300 |
| 2026-07-13 | 3.440 | 3.450 | 3.230 | 3.250 | 3.250 | 4,847,200 |
| 2026-07-10 | 3.360 | 3.440 | 3.360 | 3.430 | 3.430 | 3,741,300 |
| 2026-07-09 | 3.480 | 3.490 | 3.350 | 3.400 | 3.400 | 4,508,475 |
| 2026-07-08 | 3.450 | 3.640 | 3.420 | 3.480 | 3.480 | 4,899,940 |
| 2026-07-07 | 3.530 | 3.630 | 3.440 | 3.470 | 3.470 | 5,884,926 |
| 2026-07-06 | 3.720 | 3.740 | 3.550 | 3.570 | 3.570 | 6,860,172 |
| 2026-07-03 | 3.520 | 3.640 | 3.500 | 3.640 | 3.640 | 7,837,900 |
| 2026-07-02 | 3.310 | 3.470 | 3.310 | 3.470 | 3.470 | 8,783,043 |
| 2026-07-01 | 3.250 | 3.380 | 3.240 | 3.300 | 3.300 | 7,124,103 |
| 2026-06-30 | 3.430 | 3.470 | 3.260 | 3.270 | 3.270 | 7,430,500 |
| 2026-06-29 | 3.460 | 3.570 | 3.410 | 3.430 | 3.430 | 6,521,260 |
| 2026-06-26 | 3.530 | 3.580 | 3.380 | 3.500 | 3.500 | 8,323,548 |
| 2026-06-25 | 3.730 | 3.750 | 3.540 | 3.550 | 3.550 | 11,994,600 |
| 2026-06-24 | 3.820 | 3.820 | 3.700 | 3.730 | 3.730 | 7,996,800 |
| 2026-06-23 | 3.600 | 3.810 | 3.590 | 3.810 | 3.810 | 12,077,200 |
| 2026-06-22 | 3.700 | 3.720 | 3.580 | 3.630 | 3.630 | 8,281,400 |
| 2026-06-18 | 3.860 | 3.910 | 3.710 | 3.750 | 3.750 | 8,838,400 |
| 2026-06-17 | 3.860 | 3.950 | 3.760 | 3.840 | 3.840 | 9,049,597 |
| 2026-06-16 | 3.910 | 3.930 | 3.730 | 3.810 | 3.810 | 11,711,579 |
| 2026-06-15 | 4.030 | 4.110 | 3.830 | 3.890 | 3.890 | 11,325,514 |
| 2026-06-12 | 4.120 | 4.120 | 3.910 | 4.020 | 4.020 | 11,486,700 |
| 2026-06-11 | 4.150 | 4.270 | 4.120 | 4.120 | 4.120 | 5,096,901 |
| 2026-06-10 | 4.180 | 4.320 | 4.130 | 4.190 | 4.190 | 8,007,913 |
| 2026-06-09 | 4.280 | 4.280 | 4.080 | 4.230 | 4.230 | 9,397,313 |
| 2026-06-08 | 3.970 | 4.190 | 3.950 | 4.180 | 4.180 | 16,206,810 |
| 2026-06-05 | 3.790 | 3.990 | 3.720 | 3.990 | 3.990 | 12,656,700 |
| 2026-06-04 | 3.880 | 3.880 | 3.690 | 3.800 | 3.800 | 8,212,500 |
| 2026-06-03 | 3.970 | 4.050 | 3.790 | 3.840 | 3.840 | 17,234,414 |
| 2026-06-02 | 3.810 | 4.060 | 3.780 | 3.970 | 3.970 | 19,578,696 |
| 2026-06-01 | 3.760 | 3.910 | 3.760 | 3.880 | 3.880 | 17,635,000 |
| 2026-05-29 | 3.560 | 3.730 | 3.450 | 3.720 | 3.720 | 13,020,900 |
| 2026-05-28 | 3.490 | 3.620 | 3.480 | 3.550 | 3.550 | 9,520,601 |
| 2026-05-27 | 3.670 | 3.730 | 3.540 | 3.540 | 3.540 | 13,595,800 |
| 2026-05-26 | 3.710 | 3.830 | 3.610 | 3.730 | 3.730 | 11,591,375 |
| 2026-05-25 | 3.820 | 3.910 | 3.640 | 3.710 | 3.710 | 13,761,700 |
| 2026-05-22 | 3.960 | 3.960 | 3.750 | 3.750 | 3.750 | 15,586,800 |
| 2026-05-21 | 3.710 | 4.100 | 3.710 | 3.950 | 3.950 | 28,484,815 |
| 2026-05-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,685,300 |
| 2026-05-19 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 2,336,400 |
| 2026-05-18 | 4.560 | 4.560 | 4.280 | 4.330 | 4.330 | 11,953,001 |
| 2026-05-15 | 4.360 | 4.530 | 4.340 | 4.460 | 4.460 | 10,758,400 |
| 2026-05-14 | 4.440 | 4.490 | 4.330 | 4.340 | 4.340 | 11,826,600 |
| 2026-05-13 | 4.380 | 4.470 | 4.340 | 4.440 | 4.440 | 9,643,300 |
| 2026-05-12 | 4.410 | 4.490 | 4.350 | 4.380 | 4.380 | 12,314,001 |
| 2026-05-11 | 4.530 | 4.590 | 4.370 | 4.410 | 4.410 | 17,399,633 |
| 2026-05-08 | 4.460 | 4.590 | 4.340 | 4.440 | 4.440 | 21,916,496 |
| 2026-05-07 | 4.170 | 4.370 | 4.090 | 4.370 | 4.370 | 12,843,360 |
| 2026-05-06 | 4.170 | 4.240 | 4.000 | 4.160 | 4.160 | 23,116,147 |
| 2026-04-30 | 4.060 | 4.200 | 3.910 | 4.160 | 4.160 | 34,708,336 |
| 2026-04-29 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 3,583,032 |
| 2026-04-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,204,700 |
| 2026-04-27 | 3.330 | 3.690 | 3.330 | 3.640 | 3.640 | 30,589,941 |
← NewerPage 2 of 2 · 120 trading days
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.