Qinghaihuading Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.230	4.270	4.180	4.230	4.230	3,494,030
2022-02-08	4.100	4.220	4.080	4.200	4.200	3,736,230
2022-02-07	4.080	4.130	3.970	4.090	4.090	3,578,200
2022-01-28	4.000	4.070	3.930	4.030	4.030	3,642,000
2022-01-27	4.100	4.100	3.910	3.940	3.940	3,978,100
2022-01-26	3.980	4.120	3.970	4.070	4.070	4,812,265
2022-01-25	4.180	4.200	3.970	3.980	3.980	5,918,400
2022-01-24	4.290	4.310	4.170	4.210	4.210	4,912,100
2022-01-21	4.350	4.400	4.290	4.300	4.300	4,486,700
2022-01-20	4.530	4.530	4.350	4.400	4.400	7,691,100
2022-01-19	4.470	4.540	4.400	4.530	4.530	6,087,600
2022-01-18	4.530	4.530	4.450	4.470	4.470	4,879,301
2022-01-17	4.490	4.580	4.490	4.540	4.540	3,099,800
2022-01-14	4.550	4.610	4.500	4.530	4.530	5,723,301
2022-01-13	4.620	4.620	4.550	4.580	4.580	4,323,000
2022-01-12	4.630	4.660	4.580	4.620	4.620	4,252,200
2022-01-11	4.590	4.670	4.580	4.630	4.630	7,249,401
2022-01-10	4.530	4.590	4.450	4.590	4.590	4,383,803
2022-01-07	4.600	4.640	4.520	4.530	4.530	5,454,200
2022-01-06	4.570	4.640	4.540	4.600	4.600	4,627,604
2022-01-05	4.670	4.690	4.540	4.580	4.580	6,563,200
2022-01-04	4.550	4.670	4.500	4.660	4.660	8,670,103
2021-12-31	4.540	4.560	4.500	4.530	4.530	5,261,211
2021-12-30	4.530	4.570	4.500	4.530	4.530	6,693,600
2021-12-29	4.590	4.600	4.520	4.540	4.540	10,246,000
2021-12-28	4.620	4.870	4.520	4.630	4.630	17,305,300
2021-12-27	4.760	4.990	4.640	4.710	4.710	16,092,676
2021-12-24	4.680	4.720	4.540	4.680	4.680	12,172,652
2021-12-23	4.780	4.780	4.670	4.700	4.700	8,258,540
2021-12-22	4.830	4.890	4.720	4.800	4.800	10,275,400
2021-12-21	4.660	4.810	4.620	4.780	4.780	11,900,960
2021-12-20	4.650	4.990	4.630	4.770	4.770	16,200,400
2021-12-17	4.840	4.850	4.680	4.740	4.740	13,186,800
2021-12-16	4.730	4.930	4.700	4.850	4.850	16,962,066
2021-12-15	4.780	4.830	4.690	4.730	4.730	8,957,301
2021-12-14	4.720	4.810	4.640	4.770	4.770	10,091,000
2021-12-13	4.810	4.830	4.730	4.760	4.760	10,037,366
2021-12-10	4.760	5.050	4.740	4.840	4.840	16,962,061
2021-12-09	4.690	4.770	4.640	4.750	4.750	10,585,000
2021-12-08	4.640	4.720	4.620	4.650	4.650	7,466,200
2021-12-07	4.700	4.790	4.600	4.650	4.650	7,155,800
2021-12-06	4.850	4.870	4.690	4.690	4.690	9,404,700
2021-12-03	4.800	4.890	4.760	4.840	4.840	8,011,000
2021-12-02	5.010	5.020	4.820	4.820	4.820	10,027,400
2021-12-01	4.860	5.000	4.820	4.990	4.990	8,935,812
2021-11-30	4.970	5.010	4.880	4.920	4.920	9,144,201
2021-11-29	4.850	5.000	4.740	4.920	4.920	8,471,500
2021-11-26	5.040	5.070	4.940	4.950	4.950	10,812,000
2021-11-25	5.020	5.190	4.950	5.060	5.060	14,285,613
2021-11-24	5.240	5.240	4.990	5.020	5.020	18,295,135
2021-11-23	5.000	5.170	4.950	5.170	5.170	24,336,247
2021-11-22	4.970	5.140	4.970	5.010	5.010	20,424,600
2021-11-19	4.930	5.180	4.820	5.100	5.100	33,421,775
2021-11-18	5.010	5.300	4.930	5.080	5.080	49,689,945
2021-11-17	4.450	4.870	4.440	4.870	4.870	12,817,810
2021-11-16	4.580	4.590	4.420	4.430	4.430	8,439,801
2021-11-15	4.670	4.690	4.550	4.580	4.580	8,122,100
2021-11-12	4.650	4.720	4.570	4.640	4.640	9,924,001
2021-11-11	4.520	4.700	4.520	4.660	4.660	12,766,203
2021-11-10	4.440	4.560	4.420	4.550	4.550	9,081,801

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.