Qinghaihuading Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.740 | 4.780 | 4.640 | 4.690 | 4.690 | 8,495,800 |
| 2026-01-20 | 4.880 | 4.880 | 4.730 | 4.770 | 4.770 | 5,678,748 |
| 2026-01-19 | 4.860 | 4.980 | 4.820 | 4.880 | 4.880 | 3,971,000 |
| 2026-01-16 | 4.930 | 4.980 | 4.850 | 4.870 | 4.870 | 3,819,200 |
| 2026-01-15 | 4.850 | 4.950 | 4.810 | 4.940 | 4.940 | 4,026,700 |
| 2026-01-14 | 4.810 | 4.920 | 4.800 | 4.860 | 4.860 | 5,096,100 |
| 2026-01-13 | 4.920 | 4.970 | 4.860 | 4.870 | 4.870 | 4,594,300 |
| 2026-01-12 | 4.900 | 4.960 | 4.750 | 4.930 | 4.930 | 9,396,200 |
| 2026-01-09 | 5.090 | 5.090 | 4.880 | 4.900 | 4.900 | 9,300,600 |
| 2026-01-08 | 5.170 | 5.170 | 5.030 | 5.060 | 5.060 | 5,601,910 |
| 2026-01-07 | 5.310 | 5.310 | 5.130 | 5.150 | 5.150 | 7,396,319 |
| 2026-01-06 | 5.120 | 5.210 | 5.050 | 5.100 | 5.100 | 5,079,900 |
| 2026-01-05 | 5.310 | 5.360 | 5.090 | 5.120 | 5.120 | 6,932,782 |
| 2025-12-31 | 5.290 | 5.350 | 5.220 | 5.300 | 5.300 | 7,316,400 |
| 2025-12-30 | 5.010 | 5.300 | 5.010 | 5.290 | 5.290 | 11,633,148 |
| 2025-12-29 | 4.830 | 5.060 | 4.790 | 5.060 | 5.060 | 9,254,600 |
| 2025-12-26 | 4.860 | 4.890 | 4.810 | 4.820 | 4.820 | 3,232,500 |
| 2025-12-25 | 4.870 | 4.870 | 4.800 | 4.830 | 4.830 | 2,897,600 |
| 2025-12-24 | 4.890 | 4.890 | 4.770 | 4.870 | 4.870 | 4,589,800 |
| 2025-12-23 | 4.990 | 4.990 | 4.780 | 4.870 | 4.870 | 4,579,300 |
| 2025-12-22 | 4.980 | 5.060 | 4.910 | 4.950 | 4.950 | 4,627,500 |
| 2025-12-19 | 4.900 | 4.980 | 4.840 | 4.960 | 4.960 | 2,792,900 |
| 2025-12-18 | 5.000 | 5.000 | 4.850 | 4.900 | 4.900 | 3,583,600 |
| 2025-12-17 | 4.920 | 5.010 | 4.890 | 4.960 | 4.960 | 3,102,619 |
| 2025-12-16 | 5.020 | 5.020 | 4.850 | 4.890 | 4.890 | 4,438,200 |
| 2025-12-15 | 4.840 | 5.070 | 4.750 | 5.030 | 5.030 | 9,282,600 |
| 2025-12-12 | 4.940 | 4.940 | 4.800 | 4.850 | 4.850 | 5,089,700 |
| 2025-12-11 | 4.940 | 5.020 | 4.930 | 4.950 | 4.950 | 2,952,000 |
| 2025-12-10 | 5.060 | 5.060 | 4.930 | 4.970 | 4.970 | 4,380,100 |
| 2025-12-09 | 5.090 | 5.140 | 5.020 | 5.060 | 5.060 | 3,793,700 |
| 2025-12-08 | 5.060 | 5.140 | 4.980 | 5.090 | 5.090 | 3,617,100 |
| 2025-12-05 | 5.130 | 5.130 | 5.010 | 5.030 | 5.030 | 2,589,201 |
| 2025-12-04 | 5.170 | 5.190 | 5.070 | 5.090 | 5.090 | 3,639,800 |
| 2025-12-03 | 5.160 | 5.250 | 5.130 | 5.180 | 5.180 | 4,582,100 |
| 2025-12-02 | 5.290 | 5.310 | 5.170 | 5.200 | 5.200 | 4,972,615 |
| 2025-12-01 | 5.420 | 5.480 | 5.250 | 5.310 | 5.310 | 5,379,981 |
| 2025-11-28 | 5.280 | 5.500 | 5.280 | 5.360 | 5.360 | 9,461,900 |
| 2025-11-27 | 5.010 | 5.240 | 4.810 | 5.240 | 5.240 | 8,555,267 |
| 2025-11-26 | 5.050 | 5.070 | 4.940 | 4.990 | 4.990 | 3,685,000 |
| 2025-11-25 | 4.980 | 5.140 | 4.980 | 5.070 | 5.070 | 4,311,900 |
| 2025-11-24 | 4.850 | 5.000 | 4.790 | 4.980 | 4.980 | 4,497,200 |
| 2025-11-21 | 4.950 | 4.950 | 4.720 | 4.780 | 4.780 | 7,690,200 |
| 2025-11-20 | 5.030 | 5.070 | 4.950 | 4.950 | 4.950 | 4,334,500 |
| 2025-11-19 | 5.050 | 5.150 | 4.960 | 5.030 | 5.030 | 6,835,400 |
| 2025-11-18 | 5.040 | 5.080 | 4.960 | 5.020 | 5.020 | 6,094,001 |
| 2025-11-17 | 5.190 | 5.190 | 5.000 | 5.080 | 5.080 | 5,922,100 |
| 2025-11-14 | 5.220 | 5.220 | 5.160 | 5.160 | 5.160 | 4,939,000 |
| 2025-11-13 | 5.230 | 5.300 | 5.170 | 5.230 | 5.230 | 3,531,400 |
| 2025-11-12 | 5.250 | 5.310 | 5.160 | 5.230 | 5.230 | 4,286,200 |
| 2025-11-11 | 5.230 | 5.340 | 5.230 | 5.250 | 5.250 | 3,673,901 |
| 2025-11-10 | 5.300 | 5.340 | 5.210 | 5.260 | 5.260 | 2,884,500 |
| 2025-11-07 | 5.360 | 5.380 | 5.270 | 5.310 | 5.310 | 3,088,600 |
| 2025-11-06 | 5.320 | 5.400 | 5.240 | 5.360 | 5.360 | 3,962,937 |
| 2025-11-05 | 5.440 | 5.440 | 5.340 | 5.370 | 5.370 | 4,082,800 |
| 2025-11-04 | 5.420 | 5.530 | 5.360 | 5.420 | 5.420 | 6,533,920 |
| 2025-11-03 | 5.260 | 5.430 | 5.210 | 5.420 | 5.420 | 7,606,010 |
| 2025-10-31 | 5.100 | 5.260 | 5.040 | 5.230 | 5.230 | 6,205,302 |
| 2025-10-30 | 5.060 | 5.120 | 5.020 | 5.070 | 5.070 | 4,517,800 |
| 2025-10-29 | 5.200 | 5.200 | 5.020 | 5.080 | 5.080 | 4,741,122 |
| 2025-10-28 | 5.270 | 5.310 | 5.160 | 5.200 | 5.200 | 5,360,801 |
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.